CTCP Chứng khoán VIX (vix)

17.45
-0.25
(-1.41%)
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
(2026-05-20) 		-1.10 -5.85% 795,224,800 -8,667,860 0
16.85
19.10
17.45
2 tháng
(2026-04-20) 		0.30 1.72% 1,586,876,800 1,004,787 0
16.35
19.35
17.45
3 tháng
(2026-03-23) 		2.35 15.31% 2,333,118,700 14,367,191 0
15.35
19.35
17.45
6 tháng
(2025-12-22) 		-2.15 -10.81% 4,756,212,800 -8,413,109 -499.6
15.35
21.96
17.45
12 tháng
(2025-06-24) 		6.81 62.47% 10,488,776,700 -35,361,306 -1,909.4
10.73
33.44
17.45
24 tháng
(2024-07-01) 		7.02 65.74% 17,295,479,600 27,566,780 -1,349.1
7.27
33.44
17.45
36 tháng
(2023-07-05) 		10.33 140.29% 24,396,742,500 45,412,944 -976.8
7.21
33.44
17.45
60 tháng
(2021-07-15) 		12.23 223.51% 28,755,677,200 46,502,612 -1,043.3
2.96
33.44
17.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/04/2017
0.94
 350,186 0.97 0.97 0.94 0 0 0
03/04/2017
0.97
 239,294 0.99 0.99 0.96 100 0 0.0
31/03/2017
0.99
 236,639 1.04 1.04 0.99 300 0 0.0
30/03/2017
1.04
 254,381 1.04 1.05 1.00 94,700 0 0.6
29/03/2017
1.04
 368,267 1.04 1.05 1.02 100 0 0.0
28/03/2017
1.04
 596,436 1.02 1.05 1.00 200 0 0.0
27/03/2017
1.02
 637,265 1.02 1.05 1.00 200 0 0.0
24/03/2017
1.02
 329,100 1.00 1.04 1.00 3,500 0 0.0
23/03/2017
1.00
 472,620 1.02 1.02 0.99 0 0 0
22/03/2017
1.02
 538,540 1.04 1.04 1.00 2,400 0 0.0
21/03/2017
1.04
 579,820 1.05 1.05 1.02 0 0 0
20/03/2017
1.05
 1,585,570 0.97 1.05 0.99 500 0 0.0
17/03/2017
0.97
 862,168 0.96 1.00 0.97 100 0 0.0
16/03/2017
0.96
 276,582 0.93 0.97 0.93 2,200 0 0.0
15/03/2017
0.93
 49,110 0.93 0.96 0.93 0 0 0
14/03/2017
0.93
 140,336 0.94 0.94 0.91 0 0 0
13/03/2017
0.94
 144,510 0.93 0.94 0.91 38,000 0 0.2
10/03/2017
0.93
 62,010 0.93 0.93 0.93 4,000 0 0.0
09/03/2017
0.93
 128,270 0.93 0.94 0.93 0 0 0
08/03/2017
0.93
 68,241 0.93 0.94 0.93 14,100 0 0.1
07/03/2017
0.93
 54,569 0.93 0.94 0.93 21,300 0 0.1
06/03/2017
0.93
 95,152 0.94 0.94 0.93 4,000 0 0.0
03/03/2017
0.94
 50,712 0.94 0.94 0.93 0 0 0
02/03/2017
0.94
 167,470 0.94 0.96 0.93 34,200 0 0.2
01/03/2017
0.94
 305,120 0.96 0.96 0.93 0 0 0
28/02/2017
0.96
 435,512 0.97 0.99 0.94 5,000 0 0.0
27/02/2017
0.97
 313,131 0.94 0.97 0.94 6,500 0 0.0
24/02/2017
0.94
 333,110 0.99 1.00 0.94 50,000 0 0.3
23/02/2017
0.99
 253,600 0.99 1.00 0.97 65,200 0 0.4
22/02/2017
0.99
 733,732 0.97 1.00 0.94 54,100 0 0.3
21/02/2017
0.97
 151,409 0.96 0.97 0.94 17,600 0 0.1
20/02/2017
0.96
 212,391 0.94 0.97 0.93 75,100 0 0.5
17/02/2017
0.94
 71,575 0.91 0.94 0.89 17,000 0 0.1
16/02/2017
0.91
 64,151 0.91 0.94 0.91 5,100 0 0.0
15/02/2017
0.91
 37,550 0.91 0.94 0.89 5,000 0 0.0
14/02/2017
0.91
 194,325 0.96 0.96 0.91 3,100 0 0.0
13/02/2017
0.96
 170,200 0.93 0.96 0.93 0 0 0
10/02/2017
0.93
 149,000 0.94 0.94 0.91 0 0 0
09/02/2017
0.94
 45,820 0.93 0.94 0.93 5,000 0 0.0
08/02/2017
0.93
 401,508 0.96 0.96 0.93 5,000 0 0.0
07/02/2017
0.96
 296,027 0.99 0.99 0.94 1,200 0 0.0
06/02/2017
0.99
 360,229 0.94 0.99 0.91 100 0 0.0
03/02/2017
0.94
 228,950 0.99 0.99 0.94 5,000 0 0.0
02/02/2017
0.99
 224,340 1.00 1.00 0.97 5,000 0 0.0
25/01/2017
1.00
 614,881 0.94 1.00 0.94 5,000 0 0.0
24/01/2017
0.94
 152,800 0.91 0.94 0.91 0 0 0
23/01/2017
0.91
 177,419 0.91 0.93 0.86 5,000 0 0.0
20/01/2017
0.91
 155,500 0.91 0.91 0.89 5,000 0 0.0
19/01/2017
0.91
 322,050 0.93 0.96 0.89 100 300 -0.0
18/01/2017
0.93
 1,261,971 0.85 0.93 0.85 0 0 0
17/01/2017
0.85
 175,025 0.83 0.85 0.83 200 0 0.0
16/01/2017
0.83
 77,510 0.83 0.85 0.83 3,000 0 0.0
13/01/2017
0.83
 55,395 0.86 0.88 0.83 200 0 0.0
12/01/2017
0.86
 82,500 0.88 0.88 0.85 0 200 -0.0
11/01/2017
0.88
 155,966 0.82 0.89 0.83 3,100 0 0.0
10/01/2017
0.82
 39,385 0.83 0.85 0.82 3,200 0 0.0
09/01/2017
0.83
 123,694 0.83 0.85 0.82 3,000 0 0.0
06/01/2017
0.83
 97,150 0.86 0.86 0.83 0 0 0
05/01/2017
0.86
 37,118 0.86 0.86 0.83 3,000 0 0.0
04/01/2017
0.86
 51,931 0.86 0.88 0.85 3,100 0 0.0
03/01/2017
0.86
 207,063 0.86 0.86 0.78 100 0 0.0
30/12/2016
0.86
 55,530 0.86 0.86 0.83 100 0 0.0
29/12/2016
0.86
 56,550 0.85 0.89 0.83 4,200 0 0.0
28/12/2016
0.85
 33,107 0.85 0.86 0.83 100 0 0.0
27/12/2016
0.85
 73,564 0.85 0.86 0.83 2,100 0 0.0
26/12/2016
0.85
 13,700 0.86 0.88 0.85 5,200 0 0.0
23/12/2016
0.86
 6,695 0.86 0.86 0.86 6,000 0 0.0
22/12/2016
0.86
 27,574 0.89 0.89 0.86 5,000 5,000 0
21/12/2016
0.89
 60,050 0.88 0.89 0.86 0 0 0
20/12/2016
0.88
 84,238 0.91 0.93 0.88 0 0 0
19/12/2016
0.91
 371,030 0.86 0.91 0.82 3,100 12,000 -0.1
16/12/2016
0.86
 282,000 0.88 0.88 0.86 100 0 0.0
15/12/2016
0.88
 346,718 0.85 0.88 0.82 6,000 0 0.0
14/12/2016
0.85
 353,425 0.83 0.85 0.77 6,000 0 0.0
13/12/2016
0.83
 538,440 0.82 0.83 0.75 23,200 0 0.1
12/12/2016
0.82
 56,901 0.83 0.83 0.82 0 0 0
09/12/2016
0.83
 132,899 0.85 0.85 0.82 0 0 0
08/12/2016
0.85
 253,138 0.85 0.86 0.83 0 0 0
07/12/2016
0.85
 304,350 0.88 0.88 0.83 4,000 0 0.0
06/12/2016
0.88
 121,450 0.89 0.89 0.85 100 0 0.0
05/12/2016
0.89
 77,163 0.86 0.89 0.83 200 0 0.0
02/12/2016
0.86
 175,069 0.86 0.86 0.85 0 0 0
01/12/2016
0.86
 142,300 0.86 0.88 0.86 4,000 0 0.0
30/11/2016
0.86
 75,592 0.89 0.89 0.86 4,000 0 0.0
29/11/2016
0.89
 33,969 0.88 0.89 0.88 4,000 0 0.0
28/11/2016
0.88
 162,429 0.91 0.91 0.86 0 13,000 -0.1
25/11/2016
0.91
 66,760 0.94 0.94 0.91 4,100 0 0.0
24/11/2016
0.94
 108,561 0.94 0.94 0.93 0 38,300 -0.2
23/11/2016
0.94
 44,172 0.93 0.94 0.93 5,000 1,200 0.0
22/11/2016
0.93
 223,260 0.96 0.96 0.93 50,000 0 0.3
21/11/2016
0.96
 93,110 0.94 0.96 0.94 100 0 0.0
18/11/2016
0.94
 235,492 0.94 0.94 0.93 0 0 0
17/11/2016
0.94
 88,233 0.94 0.94 0.94 0 0 0
16/11/2016
0.94
 100,800 0.94 0.96 0.94 100 0 0.0
15/11/2016
0.94
 91,912 0.94 0.94 0.94 1,000 0 0.0
14/11/2016
0.94
 117,870 0.96 0.96 0.91 0 20,000 -0.1
11/11/2016
0.96
 135,793 0.94 0.96 0.93 30,300 0 0.2
10/11/2016
0.94
 341,500 0.93 0.94 0.93 0 0 0
09/11/2016
0.93
 208,820 0.96 0.96 0.89 0 0 0
08/11/2016
0.96
 303,130 0.96 0.96 0.93 109,400 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |