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)
28/06/2017
1.08
 391,715 1.08 1.10 1.07 7,000 0 0.0
27/06/2017
1.08
 248,955 1.10 1.10 1.07 50,000 0 0.3
26/06/2017
1.10
 129,248 1.11 1.11 1.08 1,700 0 0.0
23/06/2017
1.11
 413,210 1.10 1.11 1.05 4,100 0 0.0
22/06/2017
1.10
 527,120 1.13 1.13 1.08 0 0 0
21/06/2017
1.13
 380,089 1.11 1.16 1.10 0 0 0
20/06/2017
1.11
 1,489,922 1.07 1.15 1.08 2,000 0 0.0
19/06/2017
1.07
 205,220 1.10 1.10 1.07 0 0 0
16/06/2017
1.10
 227,900 1.10 1.10 1.07 100 0 0.0
15/06/2017
1.10
 239,720 1.11 1.11 1.07 1,300 0 0.0
14/06/2017
1.11
 944,705 1.13 1.15 1.10 41,100 0 0.3
13/06/2017
1.13
 635,950 1.07 1.13 1.04 0 0 0
12/06/2017
1.07
 324,943 1.07 1.08 1.04 0 0 0
09/06/2017
1.07
 529,610 1.07 1.08 1.05 0 0 0
08/06/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
08/06/2017
1.07
 329,504 1.03 1.08 1.04 600 0 0.0
07/06/2017
1.03
 1,699,658 1.05 1.08 1.03 500 0 0.0
06/06/2017
1.05
 1,117,607 1.00 1.06 1.00 200 0 0.0
05/06/2017
1.00
 407,800 1.02 1.05 1.00 200 0 0.0
02/06/2017
1.02
 1,148,321 0.96 1.03 0.94 300 0 0.0
01/06/2017
0.96
 331,010 0.94 0.97 0.96 200 0 0.0
31/05/2017
0.94
 615,451 0.94 0.97 0.94 200 0 0.0
30/05/2017
0.94
 603,120 0.97 1.00 0.94 100 0 0.0
29/05/2017
0.97
 608,000 1.00 1.02 0.97 0 0 0
26/05/2017
1.00
 421,380 1.03 1.05 1.00 0 0 0
25/05/2017
1.03
 641,123 0.99 1.05 0.99 0 2,000 -0.0
24/05/2017
0.99
 576,400 0.97 1.02 0.96 600 0 0.0
23/05/2017
0.97
 618,929 1.02 1.05 0.97 0 0 0
22/05/2017
1.02
 928,710 1.05 1.08 1.02 0 0 0
19/05/2017
1.05
 1,926,225 1.06 1.11 1.03 5,000 0 0.0
18/05/2017
1.06
 795,749 1.09 1.11 1.06 500 0 0.0
17/05/2017
1.09
 1,421,112 1.08 1.11 1.05 0 0 0
16/05/2017
1.08
 2,735,354 1.06 1.12 1.06 1,500 0 0.0
15/05/2017
1.06
 898,867 1.05 1.06 0.94 100 7,584 -0.1
12/05/2017
1.05
 503,480 1.05 1.06 1.02 0 0 0
11/05/2017
1.05
 2,006,912 1.03 1.08 1.02 0 0 0
10/05/2017
1.03
 825,823 1.06 1.08 1.02 0 0 0
09/05/2017
1.06
 2,567,515 1.02 1.06 0.99 100 0 0.0
08/05/2017
1.02
 985,206 1.02 1.05 0.99 100 90,000 -0.6
05/05/2017
1.02
 927,863 1.02 1.05 1.00 0 30,000 -0.2
04/05/2017
1.02
 1,691,751 1.02 1.06 0.99 100 43,100 -0.3
03/05/2017
1.02
 1,763,517 0.94 1.02 0.90 0 3,600 -0.0
28/04/2017
0.94
 390,641 0.96 0.96 0.93 24,000 0 0.2
27/04/2017
0.96
 740,571 0.94 0.96 0.93 14,900 0 0.1
26/04/2017
0.94
 1,580,445 0.93 0.96 0.91 0 2,000 -0.0
25/04/2017
0.93
 750,921 0.93 0.96 0.91 0 0 0
24/04/2017
0.93
 1,212,109 0.90 0.96 0.88 0 0 0
21/04/2017
0.90
 1,114,299 0.85 0.91 0.87 100 268,000 -1.6
20/04/2017
0.85
 637,245 0.85 0.87 0.85 0 192,300 -1.1
19/04/2017
0.85
 285,000 0.88 0.88 0.85 0 84,000 -0.5
18/04/2017
0.88
 565,289 0.84 0.88 0.84 4,300 166,700 -0.9
17/04/2017
0.84
 525,399 0.84 0.87 0.84 6,800 155,500 -0.8
14/04/2017
0.84
 408,428 0.87 0.87 0.84 800 0 0.0
13/04/2017
0.87
 522,410 0.90 0.90 0.87 0 156,700 -0.9
12/04/2017
0.90
 307,200 0.90 0.91 0.90 2,000 79,000 -0.5
11/04/2017
0.90
 305,027 0.93 0.93 0.90 0 82,000 -0.5
10/04/2017
0.93
 422,139 0.90 0.93 0.90 100 126,000 -0.8
07/04/2017
0.90
 268,400 0.91 0.91 0.90 0 81,000 -0.5
05/04/2017
0.91
 248,001 0.90 0.93 0.91 4,000 0 0.0
04/04/2017
0.90
 350,186 0.93 0.93 0.90 0 0 0
03/04/2017
0.93
 239,294 0.94 0.94 0.91 100 0 0.0
31/03/2017
0.94
 236,639 0.99 0.99 0.94 300 0 0.0
30/03/2017
0.99
 254,381 0.99 1.00 0.96 94,700 0 0.6
29/03/2017
0.99
 368,267 0.99 1.00 0.97 100 0 0.0
28/03/2017
0.99
 596,436 0.97 1.00 0.96 200 0 0.0
27/03/2017
0.97
 637,265 0.97 1.00 0.96 200 0 0.0
24/03/2017
0.97
 329,100 0.96 0.99 0.96 3,500 0 0.0
23/03/2017
0.96
 472,620 0.97 0.97 0.94 0 0 0
22/03/2017
0.97
 538,540 0.99 0.99 0.96 2,400 0 0.0
21/03/2017
0.99
 579,820 1.00 1.00 0.97 0 0 0
20/03/2017
1.00
 1,585,570 0.93 1.00 0.94 500 0 0.0
17/03/2017
0.93
 862,168 0.91 0.96 0.93 100 0 0.0
16/03/2017
0.91
 276,582 0.88 0.93 0.88 2,200 0 0.0
15/03/2017
0.88
 49,110 0.88 0.91 0.88 0 0 0
14/03/2017
0.88
 140,336 0.90 0.90 0.87 0 0 0
13/03/2017
0.90
 144,510 0.88 0.90 0.87 38,000 0 0.2
10/03/2017
0.88
 62,010 0.88 0.88 0.88 4,000 0 0.0
09/03/2017
0.88
 128,270 0.88 0.90 0.88 0 0 0
08/03/2017
0.88
 68,241 0.88 0.90 0.88 14,100 0 0.1
07/03/2017
0.88
 54,569 0.88 0.90 0.88 21,300 0 0.1
06/03/2017
0.88
 95,152 0.90 0.90 0.88 4,000 0 0.0
03/03/2017
0.90
 50,712 0.90 0.90 0.88 0 0 0
02/03/2017
0.90
 167,470 0.90 0.91 0.88 34,200 0 0.2
01/03/2017
0.90
 305,120 0.91 0.91 0.88 0 0 0
28/02/2017
0.91
 435,512 0.93 0.94 0.90 5,000 0 0.0
27/02/2017
0.93
 313,131 0.90 0.93 0.90 6,500 0 0.0
24/02/2017
0.90
 333,110 0.94 0.96 0.90 50,000 0 0.3
23/02/2017
0.94
 253,600 0.94 0.96 0.93 65,200 0 0.4
22/02/2017
0.94
 733,732 0.93 0.96 0.90 54,100 0 0.3
21/02/2017
0.93
 151,409 0.91 0.93 0.90 17,600 0 0.1
20/02/2017
0.91
 212,391 0.90 0.93 0.88 75,100 0 0.5
17/02/2017
0.90
 71,575 0.87 0.90 0.85 17,000 0 0.1
16/02/2017
0.87
 64,151 0.87 0.90 0.87 5,100 0 0.0
15/02/2017
0.87
 37,550 0.87 0.90 0.85 5,000 0 0.0
14/02/2017
0.87
 194,325 0.91 0.91 0.87 3,100 0 0.0
13/02/2017
0.91
 170,200 0.88 0.91 0.88 0 0 0
10/02/2017
0.88
 149,000 0.90 0.90 0.87 0 0 0
09/02/2017
0.90
 45,820 0.88 0.90 0.88 5,000 0 0.0
08/02/2017
0.88
 401,508 0.91 0.91 0.88 5,000 0 0.0
07/02/2017
0.91
 296,027 0.94 0.94 0.90 1,200 0 0.0
06/02/2017
0.94
 360,229 0.90 0.94 0.87 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |