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)
03/02/2017
0.90
 228,950 0.94 0.94 0.90 5,000 0 0.0
02/02/2017
0.94
 224,340 0.96 0.96 0.93 5,000 0 0.0
25/01/2017
0.96
 614,881 0.90 0.96 0.90 5,000 0 0.0
24/01/2017
0.90
 152,800 0.87 0.90 0.87 0 0 0
23/01/2017
0.87
 177,419 0.87 0.88 0.82 5,000 0 0.0
20/01/2017
0.87
 155,500 0.87 0.87 0.85 5,000 0 0.0
19/01/2017
0.87
 322,050 0.88 0.91 0.85 100 300 -0.0
18/01/2017
0.88
 1,261,971 0.81 0.88 0.81 0 0 0
17/01/2017
0.81
 175,025 0.79 0.81 0.79 200 0 0.0
16/01/2017
0.79
 77,510 0.79 0.81 0.79 3,000 0 0.0
13/01/2017
0.79
 55,395 0.82 0.84 0.79 200 0 0.0
12/01/2017
0.82
 82,500 0.84 0.84 0.81 0 200 -0.0
11/01/2017
0.84
 155,966 0.78 0.85 0.79 3,100 0 0.0
10/01/2017
0.78
 39,385 0.79 0.81 0.78 3,200 0 0.0
09/01/2017
0.79
 123,694 0.79 0.81 0.78 3,000 0 0.0
06/01/2017
0.79
 97,150 0.82 0.82 0.79 0 0 0
05/01/2017
0.82
 37,118 0.82 0.82 0.79 3,000 0 0.0
04/01/2017
0.82
 51,931 0.82 0.84 0.81 3,100 0 0.0
03/01/2017
0.82
 207,063 0.82 0.82 0.75 100 0 0.0
30/12/2016
0.82
 55,530 0.82 0.82 0.79 100 0 0.0
29/12/2016
0.82
 56,550 0.81 0.85 0.79 4,200 0 0.0
28/12/2016
0.81
 33,107 0.81 0.82 0.79 100 0 0.0
27/12/2016
0.81
 73,564 0.81 0.82 0.79 2,100 0 0.0
26/12/2016
0.81
 13,700 0.82 0.84 0.81 5,200 0 0.0
23/12/2016
0.82
 6,695 0.82 0.82 0.82 6,000 0 0.0
22/12/2016
0.82
 27,574 0.85 0.85 0.82 5,000 5,000 0
21/12/2016
0.85
 60,050 0.84 0.85 0.82 0 0 0
20/12/2016
0.84
 84,238 0.87 0.88 0.84 0 0 0
19/12/2016
0.87
 371,030 0.82 0.87 0.78 3,100 12,000 -0.1
16/12/2016
0.82
 282,000 0.84 0.84 0.82 100 0 0.0
15/12/2016
0.84
 346,718 0.81 0.84 0.78 6,000 0 0.0
14/12/2016
0.81
 353,425 0.79 0.81 0.73 6,000 0 0.0
13/12/2016
0.79
 538,440 0.78 0.79 0.72 23,200 0 0.1
12/12/2016
0.78
 56,901 0.79 0.79 0.78 0 0 0
09/12/2016
0.79
 132,899 0.81 0.81 0.78 0 0 0
08/12/2016
0.81
 253,138 0.81 0.82 0.79 0 0 0
07/12/2016
0.81
 304,350 0.84 0.84 0.79 4,000 0 0.0
06/12/2016
0.84
 121,450 0.85 0.85 0.81 100 0 0.0
05/12/2016
0.85
 77,163 0.82 0.85 0.79 200 0 0.0
02/12/2016
0.82
 175,069 0.82 0.82 0.81 0 0 0
01/12/2016
0.82
 142,300 0.82 0.84 0.82 4,000 0 0.0
30/11/2016
0.82
 75,592 0.85 0.85 0.82 4,000 0 0.0
29/11/2016
0.85
 33,969 0.84 0.85 0.84 4,000 0 0.0
28/11/2016
0.84
 162,429 0.87 0.87 0.82 0 13,000 -0.1
25/11/2016
0.87
 66,760 0.90 0.90 0.87 4,100 0 0.0
24/11/2016
0.90
 108,561 0.90 0.90 0.88 0 38,300 -0.2
23/11/2016
0.90
 44,172 0.88 0.90 0.88 5,000 1,200 0.0
22/11/2016
0.88
 223,260 0.91 0.91 0.88 50,000 0 0.3
21/11/2016
0.91
 93,110 0.90 0.91 0.90 100 0 0.0
18/11/2016
0.90
 235,492 0.90 0.90 0.88 0 0 0
17/11/2016
0.90
 88,233 0.90 0.90 0.90 0 0 0
16/11/2016
0.90
 100,800 0.90 0.91 0.90 100 0 0.0
15/11/2016
0.90
 91,912 0.90 0.90 0.90 1,000 0 0.0
14/11/2016
0.90
 117,870 0.91 0.91 0.87 0 20,000 -0.1
11/11/2016
0.91
 135,793 0.90 0.91 0.88 30,300 0 0.2
10/11/2016
0.90
 341,500 0.88 0.90 0.88 0 0 0
09/11/2016
0.88
 208,820 0.91 0.91 0.85 0 0 0
08/11/2016
0.91
 303,130 0.91 0.91 0.88 109,400 0 0.7
07/11/2016
0.91
 172,625 0.90 0.91 0.88 50,000 0 0.3
04/11/2016
0.90
 242,730 0.90 0.90 0.88 0 0 0
03/11/2016
0.90
 334,483 0.90 0.91 0.88 100 0 0.0
02/11/2016
0.90
 131,095 0.91 0.91 0.88 0 0 0
01/11/2016
0.91
 146,670 0.88 0.91 0.90 100 0 0.0
31/10/2016
0.88
 201,953 0.90 0.90 0.88 0 0 0
28/10/2016
0.90
 341,735 0.88 0.91 0.88 1,000 0 0.0
27/10/2016
0.88
 298,785 0.91 0.91 0.88 0 0 0
26/10/2016
0.91
 488,955 0.93 0.93 0.91 131,000 0 0.8
25/10/2016
0.93
 456,488 0.93 0.94 0.91 139,000 0 0.9
24/10/2016
0.93
 766,702 0.93 0.94 0.93 210,100 0 1.3
21/10/2016
0.93
 454,522 0.94 0.94 0.93 104,000 0 0.6
20/10/2016
0.94
 522,900 0.94 0.94 0.93 140,000 0 0.9
19/10/2016
0.94
 517,898 0.93 0.94 0.91 120,000 0 0.7
18/10/2016
0.93
 376,550 0.93 0.93 0.91 100,000 0 0.6
17/10/2016
0.93
 332,006 0.91 0.94 0.90 116,500 0 0.7
14/10/2016
0.91
 261,130 0.93 0.96 0.91 90,500 0 0.6
13/10/2016
0.93
 317,587 0.88 0.94 0.90 80,500 0 0.5
12/10/2016
0.88
 663,032 0.88 0.91 0.88 190,000 0 1.1
11/10/2016
0.88
 467,800 0.88 0.88 0.87 400 0 0.0
10/10/2016
0.88
 372,273 0.88 0.90 0.87 0 0 0
07/10/2016
0.88
 601,762 0.90 0.91 0.88 0 0 0
06/10/2016
0.90
 633,607 0.90 0.91 0.87 0 0 0
05/10/2016
0.90
 811,922 0.87 0.91 0.87 0 0 0
04/10/2016
0.87
 1,469,081 0.82 0.90 0.84 0 0 0
03/10/2016
0.82
 399,054 0.85 0.85 0.82 0 2,000 -0.0
30/09/2016
0.85
 624,300 0.85 0.85 0.82 1,000 0 0.0
29/09/2016
0.85
 652,330 0.85 0.87 0.84 0 0 0
28/09/2016
0.85
 412,983 0.82 0.88 0.82 0 0 0
27/09/2016
0.82
 225,973 0.82 0.84 0.82 1,000 0 0.0
26/09/2016
0.82
 553,655 0.85 0.87 0.82 2,000 0 0.0
23/09/2016
0.85
 417,742 0.84 0.88 0.84 226,900 0 1.3
22/09/2016
0.84
 304,000 0.84 0.85 0.82 0 0 0
21/09/2016
0.84
 171,500 0.82 0.84 0.82 0 0 0
20/09/2016
0.82
 231,359 0.82 0.84 0.82 0 0 0
19/09/2016
0.82
 208,770 0.82 0.85 0.82 0 500 -0.0
16/09/2016
0.82
 691,954 0.84 0.85 0.76 0 0 0
15/09/2016
0.84
 535,005 0.81 0.84 0.81 0 0 0
14/09/2016
0.81
 761,435 0.85 0.85 0.78 0 500 -0.0
13/09/2016
0.85
 414,005 0.88 0.88 0.85 1,000 0 0.0
12/09/2016
0.88
 359,402 0.90 0.90 0.85 0 0 0
09/09/2016
0.90
 870,755 0.85 0.90 0.85 441,400 0 2.6

Chính sách bảo mật | Điều khoản sử dụng |