CTCP Chứng khoán VIX (vix)

16.25
0.05
(0.31%)
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
(2026-02-23) 		-6.55 -28.79% 762,646,100 -6,660,400 -123.5
16
23.20
16.25
2 tháng
(2026-01-19) 		-9.80 -37.69% 1,512,276,300 -23,451,600 -513.9
16
26
16.25
3 tháng
(2025-12-22) 		-7.30 -31.06% 2,391,435,300 -22,049,100 -487.7
16
26
16.25
6 tháng
(2025-09-22) 		-19.95 -55.19% 5,018,373,400 -65,678,000 -1,661.8
16
39.60
16.25
12 tháng
(2025-03-25) 		4.34 36.63% 10,820,392,000 7,889,159 -1,459.4
9.95
39.60
16.25
24 tháng
(2024-04-01) 		0.55 3.49% 16,351,760,100 3,661,993 -1,527.3
8.61
39.60
16.25
36 tháng
(2023-04-05) 		10.68 193.24% 23,159,351,100 20,447,752 -1,077.4
4.97
39.60
16.25
60 tháng
(2021-04-15) 		7.70 90.64% 26,757,682,000 37,924,721 -878.5
3.50
39.60
16.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/12/2016
1.02
 56,550 1.00 1.06 0.98 4,200 0 0.0
28/12/2016
1.00
 33,107 1.00 1.02 0.98 100 0 0.0
27/12/2016
1.00
 73,564 1.00 1.02 0.98 2,100 0 0.0
26/12/2016
1.00
 13,700 1.02 1.04 1.00 5,200 0 0.0
23/12/2016
1.02
 6,695 1.02 1.02 1.02 6,000 0 0.0
22/12/2016
1.02
 27,574 1.06 1.06 1.02 5,000 5,000 0
21/12/2016
1.06
 60,050 1.04 1.06 1.02 0 0 0
20/12/2016
1.04
 84,238 1.08 1.10 1.04 0 0 0
19/12/2016
1.08
 371,030 1.02 1.08 0.97 3,100 12,000 -0.1
16/12/2016
1.02
 282,000 1.04 1.04 1.02 100 0 0.0
15/12/2016
1.04
 346,718 1.00 1.04 0.97 6,000 0 0.0
14/12/2016
1.00
 353,425 0.98 1.00 0.91 6,000 0 0.0
13/12/2016
0.98
 538,440 0.97 0.98 0.89 23,200 0 0.1
12/12/2016
0.97
 56,901 0.98 0.98 0.97 0 0 0
09/12/2016
0.98
 132,899 1.00 1.00 0.97 0 0 0
08/12/2016
1.00
 253,138 1.00 1.02 0.98 0 0 0
07/12/2016
1.00
 304,350 1.04 1.04 0.98 4,000 0 0.0
06/12/2016
1.04
 121,450 1.06 1.06 1.00 100 0 0.0
05/12/2016
1.06
 77,163 1.02 1.06 0.98 200 0 0.0
02/12/2016
1.02
 175,069 1.02 1.02 1.00 0 0 0
01/12/2016
1.02
 142,300 1.02 1.04 1.02 4,000 0 0.0
30/11/2016
1.02
 75,592 1.06 1.06 1.02 4,000 0 0.0
29/11/2016
1.06
 33,969 1.04 1.06 1.04 4,000 0 0.0
28/11/2016
1.04
 162,429 1.08 1.08 1.02 0 13,000 -0.1
25/11/2016
1.08
 66,760 1.11 1.11 1.08 4,100 0 0.0
24/11/2016
1.11
 108,561 1.11 1.11 1.10 0 38,300 -0.2
23/11/2016
1.11
 44,172 1.10 1.11 1.10 5,000 1,200 0.0
22/11/2016
1.10
 223,260 1.13 1.13 1.10 50,000 0 0.3
21/11/2016
1.13
 93,110 1.11 1.13 1.11 100 0 0.0
18/11/2016
1.11
 235,492 1.11 1.11 1.10 0 0 0
17/11/2016
1.11
 88,233 1.11 1.11 1.11 0 0 0
16/11/2016
1.11
 100,800 1.11 1.13 1.11 100 0 0.0
15/11/2016
1.11
 91,912 1.11 1.11 1.11 1,000 0 0.0
14/11/2016
1.11
 117,870 1.13 1.13 1.08 0 20,000 -0.1
11/11/2016
1.13
 135,793 1.11 1.13 1.10 30,300 0 0.2
10/11/2016
1.11
 341,500 1.10 1.11 1.10 0 0 0
09/11/2016
1.10
 208,820 1.13 1.13 1.06 0 0 0
08/11/2016
1.13
 303,130 1.13 1.13 1.10 109,400 0 0.7
07/11/2016
1.13
 172,625 1.11 1.13 1.10 50,000 0 0.3
04/11/2016
1.11
 242,730 1.11 1.11 1.10 0 0 0
03/11/2016
1.11
 334,483 1.11 1.13 1.10 100 0 0.0
02/11/2016
1.11
 131,095 1.13 1.13 1.10 0 0 0
01/11/2016
1.13
 146,670 1.10 1.13 1.11 100 0 0.0
31/10/2016
1.10
 201,953 1.11 1.11 1.10 0 0 0
28/10/2016
1.11
 341,735 1.10 1.13 1.10 1,000 0 0.0
27/10/2016
1.10
 298,785 1.13 1.13 1.10 0 0 0
26/10/2016
1.13
 488,955 1.15 1.15 1.13 131,000 0 0.8
25/10/2016
1.15
 456,488 1.15 1.17 1.13 139,000 0 0.9
24/10/2016
1.15
 766,702 1.15 1.17 1.15 210,100 0 1.3
21/10/2016
1.15
 454,522 1.17 1.17 1.15 104,000 0 0.6
20/10/2016
1.17
 522,900 1.17 1.17 1.15 140,000 0 0.9
19/10/2016
1.17
 517,898 1.15 1.17 1.13 120,000 0 0.7
18/10/2016
1.15
 376,550 1.15 1.15 1.13 100,000 0 0.6
17/10/2016
1.15
 332,006 1.13 1.17 1.11 116,500 0 0.7
14/10/2016
1.13
 261,130 1.15 1.19 1.13 90,500 0 0.6
13/10/2016
1.15
 317,587 1.10 1.17 1.11 80,500 0 0.5
12/10/2016
1.10
 663,032 1.10 1.13 1.10 190,000 0 1.1
11/10/2016
1.10
 467,800 1.10 1.10 1.08 400 0 0.0
10/10/2016
1.10
 372,273 1.10 1.11 1.08 0 0 0
07/10/2016
1.10
 601,762 1.11 1.13 1.10 0 0 0
06/10/2016
1.11
 633,607 1.11 1.13 1.08 0 0 0
05/10/2016
1.11
 811,922 1.08 1.13 1.08 0 0 0
04/10/2016
1.08
 1,469,081 1.02 1.11 1.04 0 0 0
03/10/2016
1.02
 399,054 1.06 1.06 1.02 0 2,000 -0.0
30/09/2016
1.06
 624,300 1.06 1.06 1.02 1,000 0 0.0
29/09/2016
1.06
 652,330 1.06 1.08 1.04 0 0 0
28/09/2016
1.06
 412,983 1.02 1.10 1.02 0 0 0
27/09/2016
1.02
 225,973 1.02 1.04 1.02 1,000 0 0.0
26/09/2016
1.02
 553,655 1.06 1.08 1.02 2,000 0 0.0
23/09/2016
1.06
 417,742 1.04 1.10 1.04 226,900 0 1.3
22/09/2016
1.04
 304,000 1.04 1.06 1.02 0 0 0
21/09/2016
1.04
 171,500 1.02 1.04 1.02 0 0 0
20/09/2016
1.02
 231,359 1.02 1.04 1.02 0 0 0
19/09/2016
1.02
 208,770 1.02 1.06 1.02 0 500 -0.0
16/09/2016
1.02
 691,954 1.04 1.06 0.95 0 0 0
15/09/2016
1.04
 535,005 1.00 1.04 1.00 0 0 0
14/09/2016
1.00
 761,435 1.06 1.06 0.97 0 500 -0.0
13/09/2016
1.06
 414,005 1.10 1.10 1.06 1,000 0 0.0
12/09/2016
1.10
 359,402 1.11 1.11 1.06 0 0 0
09/09/2016
1.11
 870,755 1.06 1.11 1.06 441,400 0 2.6
08/09/2016
1.06
 614,985 1.04 1.10 1.04 0 0 0
07/09/2016
1.04
 549,735 1.06 1.06 1.04 0 0 0
06/09/2016
1.06
 520,414 1.10 1.10 1.06 0 0 0
05/09/2016
1.10
 884,982 1.15 1.15 1.08 0 0 0
01/09/2016
1.15
 495,411 1.13 1.17 1.13 0 0 0
31/08/2016
1.13
 208,105 1.15 1.17 1.13 0 0 0
30/08/2016
1.15
 262,563 1.13 1.15 1.13 0 0 0
29/08/2016
1.13
 303,607 1.19 1.21 1.13 0 0 0
26/08/2016
1.19
 780,423 1.13 1.21 1.13 381,000 0 2.4
25/08/2016
1.13
 266,310 1.13 1.15 1.11 0 0 0
24/08/2016
1.13
 353,870 1.13 1.17 1.13 0 0 0
23/08/2016
1.13
 399,571 1.13 1.15 1.13 0 0 0
22/08/2016
1.13
 746,131 1.19 1.19 1.13 0 0 0
19/08/2016
1.19
 465,944 1.23 1.23 1.19 0 0 0
18/08/2016
1.23
 332,467 1.23 1.23 1.21 0 0 0
17/08/2016
1.23
 239,675 1.24 1.24 1.23 0 0 0
16/08/2016
1.24
 632,161 1.23 1.28 1.23 0 0 0
15/08/2016
1.23
 254,890 1.23 1.24 1.21 0 0 0
12/08/2016
1.23
 477,752 1.26 1.26 1.21 0 500 -0.0
11/08/2016
1.26
 547,792 1.24 1.28 1.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |