CTCP Chứng khoán VIX (vix)

12.60
-0.65
(-4.91%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-17) 		0.54 4.21% 669,626,500 -944,960 0
12.48
14.35
12.60
2 tháng
(2026-07-16) 		-0.13 -0.98% 1,749,300,900 -3,884,848 0
11.19
14.35
12.60
3 tháng
(2026-06-16) 		-3.89 -22.71% 2,452,444,600 -22,453,531 0
11.19
17.14
12.60
6 tháng
(2026-03-18) 		-2.56 -16.19% 4,765,356,100 -9,662,986 -38.7
11.19
18.43
12.60
12 tháng
(2025-09-19) 		-15.06 -53.20% 9,769,644,900 -79,793,486 -1,875.8
11.19
31.85
12.60
24 tháng
(2024-09-24) 		4.52 51.73% 18,476,990,700 27,911,031 -1,119.1
6.92
31.85
12.60
36 tháng
(2023-10-02) 		3.45 35.16% 24,859,715,200 3,374,267 -1,366.4
6.92
31.85
12.60
60 tháng
(2021-10-11) 		6.58 98.55% 30,874,192,600 24,894,935 -1,044.1
2.82
31.85
12.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2017
1.21
 605,052 1.19 1.22 1.18 0 0 0
15/11/2017
1.19
 337,045 1.19 1.21 1.18 0 0 0
14/11/2017
1.19
 709,861 1.16 1.21 1.16 0 0 0
13/11/2017
1.16
 836,442 1.15 1.18 1.13 0 0 0
10/11/2017
1.15
 310,210 1.15 1.15 1.13 0 0 0
09/11/2017
1.15
 216,600 1.13 1.15 1.13 0 0 0
08/11/2017
1.13
 258,000 1.15 1.16 1.13 0 0 0
07/11/2017
1.15
 73,500 1.15 1.15 1.11 0 0 0
06/11/2017
1.15
 124,800 1.13 1.15 1.10 0 0 0
03/11/2017
1.13
 269,000 1.13 1.13 1.10 0 0 0
02/11/2017
1.13
 140,842 1.11 1.16 1.11 0 0 0
01/11/2017
1.11
 276,011 1.15 1.16 1.11 0 0 0
31/10/2017
1.15
 576,907 1.13 1.16 1.11 0 0 0
30/10/2017
1.13
 337,200 1.16 1.18 1.13 0 0 0
27/10/2017
1.16
 265,200 1.15 1.18 1.13 0 0 0
26/10/2017
1.15
 320,125 1.19 1.21 1.15 100 1,100 -0.0
25/10/2017
1.19
 707,998 1.18 1.21 1.16 0 0 0
24/10/2017
1.18
 672,777 1.15 1.19 1.13 0 51,000 -0.4
23/10/2017
1.15
 589,252 1.13 1.15 1.13 0 0 0
20/10/2017
1.13
 267,807 1.13 1.16 1.13 0 74,000 -0.5
19/10/2017
1.13
 295,400 1.13 1.15 1.13 0 0 0
18/10/2017
1.13
 360,507 1.15 1.16 1.13 0 0 0
17/10/2017
1.15
 316,879 1.11 1.15 1.10 0 0 0
16/10/2017
1.11
 170,929 1.13 1.15 1.11 0 0 0
13/10/2017
1.13
 126,207 1.10 1.13 1.10 0 0 0
12/10/2017
1.10
 64,595 1.10 1.10 1.10 0 0 0
11/10/2017
1.10
 225,628 1.11 1.13 1.10 0 0 0
10/10/2017
1.11
 182,800 1.13 1.13 1.11 0 0 0
09/10/2017
1.13
 169,210 1.10 1.13 1.11 0 0 0
06/10/2017
1.10
 72,130 1.10 1.11 1.10 0 0 0
05/10/2017
1.10
 123,301 1.10 1.10 1.10 0 0 0
04/10/2017
1.10
 133,000 1.07 1.10 1.07 0 0 0
03/10/2017
1.07
 174,780 1.10 1.11 1.07 20,000 0 0.1
02/10/2017
1.10
 83,900 1.13 1.13 1.10 15,000 0 0.1
29/09/2017
1.13
 98,658 1.15 1.15 1.13 0 0 0
28/09/2017
1.15
 65,941 1.15 1.16 1.13 0 0 0
27/09/2017
1.15
 175,518 1.15 1.15 1.13 0 0 0
26/09/2017
1.15
 86,761 1.16 1.16 1.15 0 0 0
25/09/2017
1.16
 167,968 1.16 1.16 1.15 0 0 0
22/09/2017
1.16
 227,519 1.15 1.16 1.15 0 0 0
21/09/2017
1.15
 105,277 1.15 1.18 1.15 0 0 0
20/09/2017
1.15
 254,100 1.15 1.15 1.15 0 0 0
19/09/2017
1.15
 136,047 1.15 1.16 1.15 0 0 0
18/09/2017
1.15
 89,975 1.15 1.18 1.15 0 0 0
15/09/2017
1.15
 124,000 1.15 1.16 1.15 0 0 0
14/09/2017
1.15
 712,162 1.19 1.19 1.15 0 0 0
13/09/2017
1.19
 184,713 1.15 1.19 1.15 0 300 -0.0
12/09/2017
1.15
 43,610 1.15 1.16 1.15 0 0 0
11/09/2017
1.15
 457,152 1.19 1.19 1.15 0 0 0
08/09/2017
1.19
 131,504 1.19 1.21 1.18 0 0 0
07/09/2017
1.19
 563,190 1.16 1.21 1.16 0 0 0
06/09/2017
1.16
 291,377 1.18 1.18 1.16 0 0 0
05/09/2017
1.18
 133,100 1.21 1.21 1.16 0 0 0
01/09/2017
1.21
 210,163 1.22 1.22 1.18 0 0 0
31/08/2017
1.22
 479,465 1.16 1.22 1.15 0 0 0
30/08/2017
1.16
 431,247 1.18 1.19 1.16 0 0 0
29/08/2017
1.18
 1,016,235 1.22 1.22 1.18 0 0 0
28/08/2017
1.22
 828,200 1.21 1.24 1.18 0 0 0
25/08/2017
1.21
 1,106,719 1.11 1.21 1.11 0 273,500 -2.0
24/08/2017
1.11
 256,505 1.11 1.15 1.11 0 50,050 -0.4
23/08/2017
1.11
 579,387 1.19 1.19 1.11 20,000 0 0.1
22/08/2017
1.19
 691,385 1.22 1.22 1.16 0 0 0
21/08/2017
1.22
 623,660 1.21 1.22 1.16 0 0 0
18/08/2017
1.21
 453,832 1.18 1.21 1.16 0 35 -0.0
17/08/2017
1.18
 170,831 1.22 1.22 1.18 0 0 0
16/08/2017
1.22
 204,035 1.19 1.22 1.16 500 700 -0.0
15/08/2017
1.19
 131,414 1.24 1.24 1.19 0 800 -0.0
14/08/2017
1.24
 658,208 1.24 1.25 1.21 0 100,000 -0.8
11/08/2017
1.24
 323,378 1.22 1.24 1.19 0 31,400 -0.2
10/08/2017
1.22
 1,250,182 1.19 1.27 1.16 0 150,300 -1.2
09/08/2017
1.19
 522,730 1.22 1.22 1.15 30,000 0 0.2
08/08/2017
1.22
 1,854,769 1.25 1.30 1.22 20,000 530,000 -4.0
07/08/2017
1.25
 1,882,049 1.25 1.32 1.22 243,100 560,800 -2.5
04/08/2017
1.25
 1,572,964 1.22 1.25 1.19 100 180,300 -1.4
03/08/2017
1.22
 1,866,091 1.13 1.22 1.11 200 170,000 -1.3
02/08/2017
1.13
 357,961 1.11 1.15 1.10 24,300 0 0.2
01/08/2017
1.11
 617,270 1.11 1.15 1.10 200 500 -0.0
31/07/2017
1.11
 300,660 1.11 1.13 1.10 1,600 0 0.0
28/07/2017
1.11
 195,048 1.10 1.13 1.10 20,000 400 0.1
27/07/2017
1.10
 300,976 1.10 1.11 1.10 0 0 0
26/07/2017
1.10
 803,900 1.08 1.13 1.05 100 0 0.0
25/07/2017
1.08
 138,900 1.05 1.08 1.05 13,100 0 0.1
24/07/2017
1.05
 140,262 1.07 1.07 1.04 0 0 0
21/07/2017
1.07
 269,457 1.07 1.10 1.07 0 0 0
20/07/2017
1.07
 226,600 1.07 1.08 1.05 20,000 0 0.1
19/07/2017
1.07
 132,150 1.08 1.11 1.07 5,100 0 0.0
18/07/2017
1.08
 386,900 1.07 1.08 1.05 51,500 0 0.3
17/07/2017
1.07
 617,068 1.11 1.11 1.07 800 0 0.0
14/07/2017
1.11
 255,279 1.11 1.13 1.10 3,000 0 0.0
13/07/2017
1.11
 234,600 1.10 1.13 1.10 0 0 0
12/07/2017
1.10
 740,081 1.15 1.18 1.10 15,900 0 0.1
11/07/2017
1.15
 383,134 1.15 1.16 1.11 100 0 0.0
10/07/2017
1.15
 1,290,235 1.19 1.21 1.15 0 0 0
07/07/2017
1.19
 2,255,670 1.25 1.29 1.19 0 0 0
06/07/2017
1.25
 1,016,004 1.25 1.27 1.24 100 0 0.0
05/07/2017
1.25
 3,107,890 1.19 1.25 1.19 100 1,000 -0.0
04/07/2017
1.19
 461,088 1.18 1.19 1.16 28,000 0 0.2
03/07/2017
1.18
 2,346,530 1.11 1.18 1.10 0 100 -0.0
30/06/2017
1.11
 1,006,527 1.13 1.16 1.11 0 0 0
29/06/2017
1.13
 1,288,685 1.08 1.13 1.07 50,000 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |