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)
17/06/2016
1.16
 1,408,615 1.18 1.19 1.16 711,900 0 5.3
16/06/2016
1.18
 2,366,220 1.16 1.19 1.15 1,055,500 0 7.8
15/06/2016
1.16
 910,170 1.19 1.19 1.15 0 0 0
14/06/2016
1.19
 2,095,360 1.15 1.21 1.13 240,000 0 1.7
13/06/2016
1.15
 2,180,810 1.11 1.18 1.10 547,500 0 3.9
10/06/2016
1.11
 754,140 1.11 1.13 1.11 0 0 0
09/06/2016: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
09/06/2016
1.11
 1,623,710 1.08 1.18 1.10 0 0 0
08/06/2016
1.08
 1,190,470 1.06 1.09 1.06 0 0 0
07/06/2016
1.06
 656,840 1.08 1.08 1.06 0 0 0
06/06/2016
1.08
 638,560 1.08 1.09 1.06 40,000 6,000 0.3
03/06/2016
1.08
 1,490,160 1.09 1.09 1.08 0 0 0
02/06/2016
1.09
 728,655 1.09 1.10 1.08 0 0 0
01/06/2016
1.09
 2,272,913 1.08 1.12 1.08 0 0 0
31/05/2016
1.08
 1,239,010 1.12 1.13 1.08 0 0 0
30/05/2016
1.12
 1,675,835 1.08 1.12 1.06 0 0 0
27/05/2016
1.08
 3,012,200 1.05 1.09 1.05 0 4,400 -0.0
26/05/2016
1.05
 505,600 1.05 1.06 1.02 0 0 0
25/05/2016
1.05
 1,957,220 1.05 1.09 1.03 0 0 0
24/05/2016
1.05
 261,900 1.03 1.05 1.02 0 0 0
23/05/2016
1.03
 500,365 1.05 1.06 1.02 0 0 0
20/05/2016
1.05
 382,021 1.05 1.06 1.05 0 0 0
19/05/2016
1.05
 190,370 1.06 1.06 1.03 0 0 0
18/05/2016
1.06
 450,820 1.06 1.08 1.03 0 0 0
17/05/2016
1.06
 754,390 1.03 1.06 1.03 0 0 0
16/05/2016
1.03
 772,150 1.05 1.08 1.03 0 0 0
13/05/2016
1.05
 414,200 1.06 1.08 1.03 0 0 0
12/05/2016
1.06
 454,614 1.08 1.09 1.05 0 0 0
11/05/2016
1.08
 503,170 1.03 1.08 1.02 52,300 0 0.4
10/05/2016
1.03
 849,710 1.03 1.05 1.01 0 0 0
09/05/2016
1.03
 1,223,169 1.09 1.10 1.03 0 0 0
06/05/2016
1.09
 586,100 1.09 1.12 1.08 0 0 0
05/05/2016
1.09
 557,510 1.08 1.10 1.08 0 0 0
04/05/2016
1.08
 949,800 1.09 1.09 1.06 0 0 0
29/04/2016
1.09
 1,200,480 1.12 1.13 1.09 0 0 0
28/04/2016
1.12
 1,158,377 1.20 1.20 1.12 0 0 0
27/04/2016
1.20
 625,994 1.23 1.26 1.19 54 0 0.0
26/04/2016
1.23
 875,781 1.24 1.24 1.20 1,200 0 0.0
25/04/2016
1.24
 642,550 1.23 1.33 1.23 0 0 0
22/04/2016
1.23
 1,011,230 1.19 1.24 1.19 0 0 0
21/04/2016
1.19
 503,940 1.19 1.22 1.17 0 0 0
20/04/2016
1.19
 1,377,010 1.19 1.20 1.15 0 0 0
19/04/2016
1.19
 1,398,720 1.26 1.26 1.17 0 0 0
15/04/2016
1.26
 1,081,234 1.27 1.30 1.26 0 0 0
14/04/2016
1.27
 1,919,604 1.24 1.31 1.23 0 38,800 -0.4
13/04/2016
1.24
 1,652,220 1.26 1.26 1.22 0 1,400 -0.0
12/04/2016
1.26
 2,166,251 1.23 1.29 1.22 18,000 0 0.2
11/04/2016
1.23
 3,951,661 1.17 1.29 1.19 0 3,000 -0.0
08/04/2016
1.17
 3,001,597 1.08 1.17 1.06 0 0 0
07/04/2016
1.08
 810,305 1.09 1.10 1.08 0 0 0
06/04/2016
1.09
 557,600 1.09 1.10 1.08 0 0 0
05/04/2016
1.09
 1,203,940 1.08 1.10 1.06 0 0 0
04/04/2016
1.08
 852,010 1.10 1.12 1.08 0 0 0
01/04/2016
1.10
 2,521,730 1.05 1.10 1.02 426,200 0 3.2
31/03/2016
1.05
 957,680 1.09 1.09 1.03 0 0 0
30/03/2016
1.09
 1,569,109 1.03 1.09 1.02 0 0 0
29/03/2016
1.03
 823,920 1.08 1.08 1.02 0 2,000 -0.0
28/03/2016
1.08
 1,304,430 1.08 1.08 1.06 0 0 0
25/03/2016
1.08
 2,075,900 1.12 1.12 1.06 0 0 0
24/03/2016
1.12
 2,776,680 1.13 1.16 1.12 0 3,500 -0.0
23/03/2016
1.13
 2,037,430 1.12 1.15 1.12 0 1,500 -0.0
22/03/2016
1.12
 3,121,480 1.06 1.12 1.05 0 0 0
21/03/2016
1.06
 4,157,432 1.01 1.09 1.01 2,000 0 0.0
18/03/2016
1.01
 2,868,670 0.98 1.03 0.98 0 0 0
17/03/2016
0.98
 871,869 0.99 1.02 0.98 0 0 0
16/03/2016
0.99
 1,087,620 0.98 0.99 0.96 0 0 0
15/03/2016
0.98
 1,203,692 1.01 1.02 0.98 0 0 0
14/03/2016
1.01
 891,870 0.99 1.02 0.99 0 0 0
11/03/2016
0.99
 2,724,544 0.96 1.02 0.96 0 0 0
10/03/2016
0.96
 1,220,080 0.95 0.98 0.94 0 0 0
09/03/2016
0.95
 456,451 0.96 0.98 0.94 0 0 0
08/03/2016
0.96
 1,424,100 0.94 0.96 0.94 0 0 0
07/03/2016
0.94
 742,220 0.94 0.95 0.92 4,000 0 0.0
04/03/2016
0.94
 778,700 0.94 0.95 0.92 0 2,000 -0.0
03/03/2016
0.94
 608,381 0.96 0.96 0.94 0 0 0
02/03/2016
0.96
 1,119,620 0.94 0.96 0.94 0 0 0
01/03/2016
0.94
 447,220 0.92 0.94 0.92 0 0 0
29/02/2016
0.92
 1,080,240 0.94 0.95 0.92 0 0 0
26/02/2016
0.94
 979,210 0.91 0.94 0.91 0 0 0
25/02/2016
0.91
 968,075 0.95 0.95 0.91 0 0 0
24/02/2016
0.95
 1,017,390 0.94 0.96 0.92 0 0 0
23/02/2016
0.94
 1,113,070 0.96 1.02 0.94 0 0 0
22/02/2016
0.96
 3,111,100 0.88 0.96 0.88 2,000 0 0.0
19/02/2016
0.88
 708,310 0.89 0.89 0.88 0 0 0
18/02/2016
0.89
 797,140 0.88 0.91 0.88 0 3,000 -0.0
17/02/2016
0.88
 1,049,350 0.88 0.91 0.87 0 0 0
16/02/2016
0.88
 391,910 0.87 0.88 0.87 0 0 0
15/02/2016
0.87
 127,500 0.88 0.88 0.85 0 0 0
05/02/2016
0.88
 697,150 0.85 0.88 0.85 0 0 0
04/02/2016
0.85
 318,290 0.85 0.87 0.85 0 0 0
03/02/2016
0.85
 517,700 0.85 0.87 0.84 0 0 0
02/02/2016
0.85
 546,400 0.87 0.87 0.84 0 0 0
01/02/2016
0.87
 588,030 0.88 0.88 0.85 0 0 0
29/01/2016
0.88
 759,380 0.88 0.89 0.87 0 0 0
28/01/2016
0.88
 661,880 0.89 0.89 0.87 0 0 0
27/01/2016
0.89
 897,880 0.85 0.91 0.87 0 0 0
26/01/2016
0.85
 1,272,220 0.91 0.91 0.85 0 0 0
25/01/2016
0.91
 1,314,440 0.84 0.92 0.85 0 0 0
22/01/2016
0.84
 1,325,450 0.81 0.85 0.80 0 0 0
21/01/2016
0.81
 1,104,030 0.81 0.84 0.80 0 1,100 -0.0
20/01/2016
0.81
 1,276,300 0.80 0.85 0.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |