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)
07/11/2016
0.96
 172,625 0.94 0.96 0.93 50,000 0 0.3
04/11/2016
0.94
 242,730 0.94 0.94 0.93 0 0 0
03/11/2016
0.94
 334,483 0.94 0.96 0.93 100 0 0.0
02/11/2016
0.94
 131,095 0.96 0.96 0.93 0 0 0
01/11/2016
0.96
 146,670 0.93 0.96 0.94 100 0 0.0
31/10/2016
0.93
 201,953 0.94 0.94 0.93 0 0 0
28/10/2016
0.94
 341,735 0.93 0.96 0.93 1,000 0 0.0
27/10/2016
0.93
 298,785 0.96 0.96 0.93 0 0 0
26/10/2016
0.96
 488,955 0.97 0.97 0.96 131,000 0 0.8
25/10/2016
0.97
 456,488 0.97 0.99 0.96 139,000 0 0.9
24/10/2016
0.97
 766,702 0.97 0.99 0.97 210,100 0 1.3
21/10/2016
0.97
 454,522 0.99 0.99 0.97 104,000 0 0.6
20/10/2016
0.99
 522,900 0.99 0.99 0.97 140,000 0 0.9
19/10/2016
0.99
 517,898 0.97 0.99 0.96 120,000 0 0.7
18/10/2016
0.97
 376,550 0.97 0.97 0.96 100,000 0 0.6
17/10/2016
0.97
 332,006 0.96 0.99 0.94 116,500 0 0.7
14/10/2016
0.96
 261,130 0.97 1.00 0.96 90,500 0 0.6
13/10/2016
0.97
 317,587 0.93 0.99 0.94 80,500 0 0.5
12/10/2016
0.93
 663,032 0.93 0.96 0.93 190,000 0 1.1
11/10/2016
0.93
 467,800 0.93 0.93 0.91 400 0 0.0
10/10/2016
0.93
 372,273 0.93 0.94 0.91 0 0 0
07/10/2016
0.93
 601,762 0.94 0.96 0.93 0 0 0
06/10/2016
0.94
 633,607 0.94 0.96 0.91 0 0 0
05/10/2016
0.94
 811,922 0.91 0.96 0.91 0 0 0
04/10/2016
0.91
 1,469,081 0.86 0.94 0.88 0 0 0
03/10/2016
0.86
 399,054 0.89 0.89 0.86 0 2,000 -0.0
30/09/2016
0.89
 624,300 0.89 0.89 0.86 1,000 0 0.0
29/09/2016
0.89
 652,330 0.89 0.91 0.88 0 0 0
28/09/2016
0.89
 412,983 0.86 0.93 0.86 0 0 0
27/09/2016
0.86
 225,973 0.86 0.88 0.86 1,000 0 0.0
26/09/2016
0.86
 553,655 0.89 0.91 0.86 2,000 0 0.0
23/09/2016
0.89
 417,742 0.88 0.93 0.88 226,900 0 1.3
22/09/2016
0.88
 304,000 0.88 0.89 0.86 0 0 0
21/09/2016
0.88
 171,500 0.86 0.88 0.86 0 0 0
20/09/2016
0.86
 231,359 0.86 0.88 0.86 0 0 0
19/09/2016
0.86
 208,770 0.86 0.89 0.86 0 500 -0.0
16/09/2016
0.86
 691,954 0.88 0.89 0.80 0 0 0
15/09/2016
0.88
 535,005 0.85 0.88 0.85 0 0 0
14/09/2016
0.85
 761,435 0.89 0.89 0.82 0 500 -0.0
13/09/2016
0.89
 414,005 0.93 0.93 0.89 1,000 0 0.0
12/09/2016
0.93
 359,402 0.94 0.94 0.89 0 0 0
09/09/2016
0.94
 870,755 0.89 0.94 0.89 441,400 0 2.6
08/09/2016
0.89
 614,985 0.88 0.93 0.88 0 0 0
07/09/2016
0.88
 549,735 0.89 0.89 0.88 0 0 0
06/09/2016
0.89
 520,414 0.93 0.93 0.89 0 0 0
05/09/2016
0.93
 884,982 0.97 0.97 0.91 0 0 0
01/09/2016
0.97
 495,411 0.96 0.99 0.96 0 0 0
31/08/2016
0.96
 208,105 0.97 0.99 0.96 0 0 0
30/08/2016
0.97
 262,563 0.96 0.97 0.96 0 0 0
29/08/2016
0.96
 303,607 1.00 1.02 0.96 0 0 0
26/08/2016
1.00
 780,423 0.96 1.02 0.96 381,000 0 2.4
25/08/2016
0.96
 266,310 0.96 0.97 0.94 0 0 0
24/08/2016
0.96
 353,870 0.96 0.99 0.96 0 0 0
23/08/2016
0.96
 399,571 0.96 0.97 0.96 0 0 0
22/08/2016
0.96
 746,131 1.00 1.00 0.96 0 0 0
19/08/2016
1.00
 465,944 1.04 1.04 1.00 0 0 0
18/08/2016
1.04
 332,467 1.04 1.04 1.02 0 0 0
17/08/2016
1.04
 239,675 1.05 1.05 1.04 0 0 0
16/08/2016
1.05
 632,161 1.04 1.08 1.04 0 0 0
15/08/2016
1.04
 254,890 1.04 1.05 1.02 0 0 0
12/08/2016
1.04
 477,752 1.07 1.07 1.02 0 500 -0.0
11/08/2016
1.07
 547,792 1.05 1.08 1.04 0 0 0
10/08/2016
1.05
 297,970 1.05 1.05 1.02 0 0 0
09/08/2016
1.05
 180,565 1.02 1.05 1.02 1,000 0 0.0
08/08/2016
1.02
 230,385 1.04 1.04 1.02 0 0 0
05/08/2016
1.04
 585,820 1.07 1.07 1.00 20,000 0 0.1
04/08/2016
1.07
 1,017,799 1.08 1.08 1.07 660,100 0 4.5
03/08/2016
1.08
 936,923 1.05 1.08 1.05 430,600 0 2.9
02/08/2016
1.05
 1,572,595 1.10 1.10 1.04 395,600 0 2.7
01/08/2016
1.10
 877,472 1.15 1.15 1.10 20,000 0 0.1
29/07/2016
1.15
 503,797 1.15 1.16 1.13 0 7,375 -0.1
28/07/2016
1.15
 1,096,153 1.15 1.18 1.13 20,100 0 0.1
27/07/2016
1.15
 684,550 1.18 1.19 1.15 0 0 0
26/07/2016
1.18
 334,550 1.19 1.19 1.16 0 0 0
25/07/2016
1.19
 708,790 1.18 1.19 1.18 251,300 0 1.9
22/07/2016
1.18
 1,495,393 1.15 1.18 1.13 586,000 0 4.3
21/07/2016
1.15
 702,320 1.18 1.18 1.15 10,000 500 0.1
20/07/2016
1.18
 779,119 1.19 1.21 1.16 10,000 0 0.1
19/07/2016
1.19
 1,881,403 1.18 1.22 1.16 123,700 0 0.9
18/07/2016
1.18
 552,435 1.16 1.19 1.16 75,000 0 0.6
15/07/2016
1.16
 1,029,570 1.15 1.18 1.15 431,600 0 3.2
14/07/2016
1.15
 1,470,433 1.19 1.21 1.15 120,000 0 0.9
13/07/2016
1.19
 1,022,210 1.18 1.21 1.19 39,000 0 0.3
12/07/2016
1.18
 1,034,190 1.15 1.19 1.15 39,000 0 0.3
11/07/2016
1.15
 2,117,751 1.21 1.24 1.15 120,000 0 0.9
08/07/2016
1.21
 2,035,470 1.22 1.24 1.16 333,900 100 2.5
07/07/2016
1.22
 1,130,720 1.22 1.25 1.21 180,000 0 1.4
06/07/2016
1.22
 1,869,563 1.19 1.24 1.18 377,100 0 2.9
05/07/2016
1.19
 4,258,437 1.16 1.25 1.18 730,800 0 5.6
04/07/2016
1.16
 1,554,375 1.07 1.16 1.07 0 0 0
01/07/2016
1.07
 907,110 1.08 1.10 1.07 0 0 0
30/06/2016
1.08
 1,158,742 1.10 1.13 1.08 0 0 0
29/06/2016
1.10
 1,626,360 1.05 1.11 1.05 561,100 0 3.9
28/06/2016
1.05
 515,081 1.05 1.07 1.04 195,700 0 1.3
27/06/2016
1.05
 1,381,090 1.02 1.05 0.99 720,200 0 4.7
24/06/2016
1.02
 4,125,880 1.10 1.10 0.99 1,122,000 0 7.1
23/06/2016
1.10
 656,211 1.10 1.11 1.10 0 0 0
22/06/2016
1.10
 783,619 1.13 1.15 1.10 0 0 0
21/06/2016
1.13
 1,926,980 1.13 1.16 1.11 0 0 0
20/06/2016
1.13
 832,510 1.16 1.18 1.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |