CTCP Chứng khoán VIX (vix)

23
-0.50
(-2.13%)
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
(2025-11-10) 		0.10 0.43% 1,020,708,600 -45,103,000 -1,100.3
22.90
26
23
2 tháng
(2025-10-13) 		-14 -37.33% 1,931,985,200 -57,669,400 -1,420.6
22.90
39.60
23
3 tháng
(2025-09-11) 		-11.30 -32.47% 2,636,209,100 -62,315,200 -1,526.8
22.90
39.60
23
6 tháng
(2025-06-13) 		11.12 89.81% 5,663,536,500 -54,151,797 -1,930.7
12.38
39.60
23
12 tháng
(2024-12-16) 		13.64 138.41% 9,980,966,400 43,664,812 -993.7
8.61
39.60
23
24 tháng
(2023-12-21) 		10.66 83.08% 15,523,314,400 26,787,153 -1,064.8
8.61
39.60
23
36 tháng
(2022-12-26) 		19.22 449.17% 21,095,959,200 35,307,335 -915.6
4.28
39.60
23
60 tháng
(2021-01-05) 		16.82 251.70% 24,455,409,200 41,469,821 -796.4
3.50
39.60
23
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/05/2016
1.27
 503,170 1.22 1.27 1.21 52,300 0 0.4
10/05/2016
1.22
 849,710 1.22 1.24 1.19 0 0 0
09/05/2016
1.22
 1,223,169 1.29 1.31 1.22 0 0 0
06/05/2016
1.29
 586,100 1.29 1.32 1.27 0 0 0
05/05/2016
1.29
 557,510 1.27 1.31 1.27 0 0 0
04/05/2016
1.27
 949,800 1.29 1.29 1.26 0 0 0
29/04/2016
1.29
 1,200,480 1.32 1.34 1.29 0 0 0
28/04/2016
1.32
 1,158,377 1.42 1.42 1.32 0 0 0
27/04/2016
1.42
 625,994 1.46 1.49 1.41 54 0 0.0
26/04/2016
1.46
 875,781 1.47 1.47 1.42 1,200 0 0.0
25/04/2016
1.47
 642,550 1.46 1.57 1.46 0 0 0
22/04/2016
1.46
 1,011,230 1.41 1.47 1.41 0 0 0
21/04/2016
1.41
 503,940 1.41 1.44 1.39 0 0 0
20/04/2016
1.41
 1,377,010 1.41 1.42 1.36 0 0 0
19/04/2016
1.41
 1,398,720 1.49 1.49 1.39 0 0 0
15/04/2016
1.49
 1,081,234 1.51 1.54 1.49 0 0 0
14/04/2016
1.51
 1,919,604 1.47 1.55 1.46 0 38,800 -0.4
13/04/2016
1.47
 1,652,220 1.49 1.49 1.44 0 1,400 -0.0
12/04/2016
1.49
 2,166,251 1.46 1.52 1.44 18,000 0 0.2
11/04/2016
1.46
 3,951,661 1.39 1.52 1.41 0 3,000 -0.0
08/04/2016
1.39
 3,001,597 1.27 1.39 1.26 0 0 0
07/04/2016
1.27
 810,305 1.29 1.31 1.27 0 0 0
06/04/2016
1.29
 557,600 1.29 1.31 1.27 0 0 0
05/04/2016
1.29
 1,203,940 1.27 1.31 1.26 0 0 0
04/04/2016
1.27
 852,010 1.31 1.32 1.27 0 0 0
01/04/2016
1.31
 2,521,730 1.24 1.31 1.21 426,200 0 3.2
31/03/2016
1.24
 957,680 1.29 1.29 1.22 0 0 0
30/03/2016
1.29
 1,569,109 1.22 1.29 1.21 0 0 0
29/03/2016
1.22
 823,920 1.27 1.27 1.21 0 2,000 -0.0
28/03/2016
1.27
 1,304,430 1.27 1.27 1.26 0 0 0
25/03/2016
1.27
 2,075,900 1.32 1.32 1.26 0 0 0
24/03/2016
1.32
 2,776,680 1.34 1.37 1.32 0 3,500 -0.0
23/03/2016
1.34
 2,037,430 1.32 1.36 1.32 0 1,500 -0.0
22/03/2016
1.32
 3,121,480 1.26 1.32 1.24 0 0 0
21/03/2016
1.26
 4,157,432 1.19 1.29 1.19 2,000 0 0.0
18/03/2016
1.19
 2,868,670 1.16 1.22 1.16 0 0 0
17/03/2016
1.16
 871,869 1.17 1.21 1.16 0 0 0
16/03/2016
1.17
 1,087,620 1.16 1.17 1.14 0 0 0
15/03/2016
1.16
 1,203,692 1.19 1.21 1.16 0 0 0
14/03/2016
1.19
 891,870 1.17 1.21 1.17 0 0 0
11/03/2016
1.17
 2,724,544 1.14 1.21 1.14 0 0 0
10/03/2016
1.14
 1,220,080 1.12 1.16 1.11 0 0 0
09/03/2016
1.12
 456,451 1.14 1.16 1.11 0 0 0
08/03/2016
1.14
 1,424,100 1.11 1.14 1.11 0 0 0
07/03/2016
1.11
 742,220 1.11 1.12 1.09 4,000 0 0.0
04/03/2016
1.11
 778,700 1.11 1.12 1.09 0 2,000 -0.0
03/03/2016
1.11
 608,381 1.14 1.14 1.11 0 0 0
02/03/2016
1.14
 1,119,620 1.11 1.14 1.11 0 0 0
01/03/2016
1.11
 447,220 1.09 1.11 1.09 0 0 0
29/02/2016
1.09
 1,080,240 1.11 1.12 1.09 0 0 0
26/02/2016
1.11
 979,210 1.08 1.11 1.08 0 0 0
25/02/2016
1.08
 968,075 1.12 1.12 1.08 0 0 0
24/02/2016
1.12
 1,017,390 1.11 1.14 1.09 0 0 0
23/02/2016
1.11
 1,113,070 1.14 1.21 1.11 0 0 0
22/02/2016
1.14
 3,111,100 1.04 1.14 1.04 2,000 0 0.0
19/02/2016
1.04
 708,310 1.06 1.06 1.04 0 0 0
18/02/2016
1.06
 797,140 1.04 1.08 1.04 0 3,000 -0.0
17/02/2016
1.04
 1,049,350 1.04 1.08 1.03 0 0 0
16/02/2016
1.04
 391,910 1.03 1.04 1.03 0 0 0
15/02/2016
1.03
 127,500 1.04 1.04 1.01 0 0 0
05/02/2016
1.04
 697,150 1.01 1.04 1.01 0 0 0
04/02/2016
1.01
 318,290 1.01 1.03 1.01 0 0 0
03/02/2016
1.01
 517,700 1.01 1.03 0.99 0 0 0
02/02/2016
1.01
 546,400 1.03 1.03 0.99 0 0 0
01/02/2016
1.03
 588,030 1.04 1.04 1.01 0 0 0
29/01/2016
1.04
 759,380 1.04 1.06 1.03 0 0 0
28/01/2016
1.04
 661,880 1.06 1.06 1.03 0 0 0
27/01/2016
1.06
 897,880 1.01 1.08 1.03 0 0 0
26/01/2016
1.01
 1,272,220 1.08 1.08 1.01 0 0 0
25/01/2016
1.08
 1,314,440 0.99 1.09 1.01 0 0 0
22/01/2016
0.99
 1,325,450 0.96 1.01 0.94 0 0 0
21/01/2016
0.96
 1,104,030 0.96 0.99 0.94 0 1,100 -0.0
20/01/2016
0.96
 1,276,300 0.94 1.01 0.91 0 0 0
19/01/2016
0.94
 880,850 0.91 0.94 0.91 0 0 0
18/01/2016
0.91
 2,046,120 0.98 0.98 0.89 0 0 0
15/01/2016
0.98
 768,540 1.01 1.03 0.98 1,500 0 0.0
14/01/2016
1.01
 1,013,393 1.06 1.06 0.99 0 0 0
13/01/2016
1.06
 1,445,410 1.06 1.11 1.04 0 0 0
12/01/2016
1.06
 1,093,070 0.98 1.06 0.96 0 0 0
11/01/2016
0.98
 512,510 0.98 0.99 0.96 0 0 0
08/01/2016
0.98
 1,293,410 1.03 1.12 0.96 19,900 0 0.1
07/01/2016
1.03
 1,190,690 1.09 1.19 1.03 0 19,900 -0.1
06/01/2016
1.09
 452,760 1.08 1.11 1.08 0 0 0
05/01/2016
1.08
 1,011,010 1.11 1.11 1.08 0 0 0
04/01/2016
1.11
 657,720 1.12 1.14 1.11 0 0 0
31/12/2015
1.12
 353,090 1.14 1.24 1.12 0 0 0
30/12/2015
1.14
 578,290 1.12 1.21 1.12 0 0 0
29/12/2015
1.12
 1,094,340 1.11 1.14 1.08 0 0 0
28/12/2015
1.11
 966,080 1.12 1.16 1.11 0 0 0
25/12/2015
1.12
 508,900 1.16 1.17 1.12 0 0 0
24/12/2015
1.16
 411,350 1.16 1.19 1.16 0 0 0
23/12/2015
1.16
 414,920 1.17 1.29 1.14 0 0 0
22/12/2015
1.17
 587,100 1.17 1.21 1.16 0 0 0
21/12/2015
1.17
 669,830 1.19 1.19 1.16 0 0 0
18/12/2015
1.19
 775,010 1.21 1.22 1.19 0 0 0
17/12/2015
1.21
 848,300 1.21 1.24 1.19 0 0 0
16/12/2015
1.21
 1,041,551 1.22 1.26 1.21 1,400 0 0.0
15/12/2015
1.22
 442,580 1.17 1.22 1.17 40,000 0 0.3
14/12/2015
1.17
 712,960 1.19 1.21 1.17 0 0 0
11/12/2015
1.19
 1,472,250 1.17 1.22 1.17 26,100 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |