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)
08/09/2016
0.85
 614,985 0.84 0.88 0.84 0 0 0
07/09/2016
0.84
 549,735 0.85 0.85 0.84 0 0 0
06/09/2016
0.85
 520,414 0.88 0.88 0.85 0 0 0
05/09/2016
0.88
 884,982 0.93 0.93 0.87 0 0 0
01/09/2016
0.93
 495,411 0.91 0.94 0.91 0 0 0
31/08/2016
0.91
 208,105 0.93 0.94 0.91 0 0 0
30/08/2016
0.93
 262,563 0.91 0.93 0.91 0 0 0
29/08/2016
0.91
 303,607 0.96 0.97 0.91 0 0 0
26/08/2016
0.96
 780,423 0.91 0.97 0.91 381,000 0 2.4
25/08/2016
0.91
 266,310 0.91 0.93 0.90 0 0 0
24/08/2016
0.91
 353,870 0.91 0.94 0.91 0 0 0
23/08/2016
0.91
 399,571 0.91 0.93 0.91 0 0 0
22/08/2016
0.91
 746,131 0.96 0.96 0.91 0 0 0
19/08/2016
0.96
 465,944 0.99 0.99 0.96 0 0 0
18/08/2016
0.99
 332,467 0.99 0.99 0.97 0 0 0
17/08/2016
0.99
 239,675 1.00 1.00 0.99 0 0 0
16/08/2016
1.00
 632,161 0.99 1.03 0.99 0 0 0
15/08/2016
0.99
 254,890 0.99 1.00 0.97 0 0 0
12/08/2016
0.99
 477,752 1.02 1.02 0.97 0 500 -0.0
11/08/2016
1.02
 547,792 1.00 1.03 0.99 0 0 0
10/08/2016
1.00
 297,970 1.00 1.00 0.97 0 0 0
09/08/2016
1.00
 180,565 0.97 1.00 0.97 1,000 0 0.0
08/08/2016
0.97
 230,385 0.99 0.99 0.97 0 0 0
05/08/2016
0.99
 585,820 1.02 1.02 0.96 20,000 0 0.1
04/08/2016
1.02
 1,017,799 1.03 1.03 1.02 660,100 0 4.5
03/08/2016
1.03
 936,923 1.00 1.03 1.00 430,600 0 2.9
02/08/2016
1.00
 1,572,595 1.05 1.05 0.99 395,600 0 2.7
01/08/2016
1.05
 877,472 1.09 1.09 1.05 20,000 0 0.1
29/07/2016
1.09
 503,797 1.09 1.11 1.08 0 7,375 -0.1
28/07/2016
1.09
 1,096,153 1.09 1.12 1.08 20,100 0 0.1
27/07/2016
1.09
 684,550 1.12 1.14 1.09 0 0 0
26/07/2016
1.12
 334,550 1.14 1.14 1.11 0 0 0
25/07/2016
1.14
 708,790 1.12 1.14 1.12 251,300 0 1.9
22/07/2016
1.12
 1,495,393 1.09 1.12 1.08 586,000 0 4.3
21/07/2016
1.09
 702,320 1.12 1.12 1.09 10,000 500 0.1
20/07/2016
1.12
 779,119 1.14 1.15 1.11 10,000 0 0.1
19/07/2016
1.14
 1,881,403 1.12 1.17 1.11 123,700 0 0.9
18/07/2016
1.12
 552,435 1.11 1.14 1.11 75,000 0 0.6
15/07/2016
1.11
 1,029,570 1.09 1.12 1.09 431,600 0 3.2
14/07/2016
1.09
 1,470,433 1.14 1.15 1.09 120,000 0 0.9
13/07/2016
1.14
 1,022,210 1.12 1.15 1.14 39,000 0 0.3
12/07/2016
1.12
 1,034,190 1.09 1.14 1.09 39,000 0 0.3
11/07/2016
1.09
 2,117,751 1.15 1.18 1.09 120,000 0 0.9
08/07/2016
1.15
 2,035,470 1.17 1.18 1.11 333,900 100 2.5
07/07/2016
1.17
 1,130,720 1.17 1.20 1.15 180,000 0 1.4
06/07/2016
1.17
 1,869,563 1.14 1.18 1.12 377,100 0 2.9
05/07/2016
1.14
 4,258,437 1.11 1.20 1.12 730,800 0 5.6
04/07/2016
1.11
 1,554,375 1.02 1.11 1.02 0 0 0
01/07/2016
1.02
 907,110 1.03 1.05 1.02 0 0 0
30/06/2016
1.03
 1,158,742 1.05 1.08 1.03 0 0 0
29/06/2016
1.05
 1,626,360 1.00 1.06 1.00 561,100 0 3.9
28/06/2016
1.00
 515,081 1.00 1.02 0.99 195,700 0 1.3
27/06/2016
1.00
 1,381,090 0.97 1.00 0.94 720,200 0 4.7
24/06/2016
0.97
 4,125,880 1.05 1.05 0.94 1,122,000 0 7.1
23/06/2016
1.05
 656,211 1.05 1.06 1.05 0 0 0
22/06/2016
1.05
 783,619 1.08 1.09 1.05 0 0 0
21/06/2016
1.08
 1,926,980 1.08 1.11 1.06 0 0 0
20/06/2016
1.08
 832,510 1.11 1.12 1.08 0 0 0
17/06/2016
1.11
 1,408,615 1.12 1.14 1.11 711,900 0 5.3
16/06/2016
1.12
 2,366,220 1.11 1.14 1.09 1,055,500 0 7.8
15/06/2016
1.11
 910,170 1.14 1.14 1.09 0 0 0
14/06/2016
1.14
 2,095,360 1.09 1.15 1.08 240,000 0 1.7
13/06/2016
1.09
 2,180,810 1.06 1.12 1.05 547,500 0 3.9
10/06/2016
1.06
 754,140 1.06 1.08 1.06 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
1.06
 1,623,710 1.02 1.12 1.05 0 0 0
08/06/2016
1.02
 1,190,470 1.01 1.04 1.01 0 0 0
07/06/2016
1.01
 656,840 1.02 1.02 1.01 0 0 0
06/06/2016
1.02
 638,560 1.02 1.04 1.01 40,000 6,000 0.3
03/06/2016
1.02
 1,490,160 1.04 1.04 1.02 0 0 0
02/06/2016
1.04
 728,655 1.04 1.05 1.02 0 0 0
01/06/2016
1.04
 2,272,913 1.02 1.06 1.02 0 0 0
31/05/2016
1.02
 1,239,010 1.06 1.08 1.02 0 0 0
30/05/2016
1.06
 1,675,835 1.02 1.06 1.01 0 0 0
27/05/2016
1.02
 3,012,200 1.00 1.04 1.00 0 4,400 -0.0
26/05/2016
1.00
 505,600 1.00 1.01 0.97 0 0 0
25/05/2016
1.00
 1,957,220 1.00 1.04 0.98 0 0 0
24/05/2016
1.00
 261,900 0.98 1.00 0.97 0 0 0
23/05/2016
0.98
 500,365 1.00 1.01 0.97 0 0 0
20/05/2016
1.00
 382,021 1.00 1.01 1.00 0 0 0
19/05/2016
1.00
 190,370 1.01 1.01 0.98 0 0 0
18/05/2016
1.01
 450,820 1.01 1.02 0.98 0 0 0
17/05/2016
1.01
 754,390 0.98 1.01 0.98 0 0 0
16/05/2016
0.98
 772,150 1.00 1.02 0.98 0 0 0
13/05/2016
1.00
 414,200 1.01 1.02 0.98 0 0 0
12/05/2016
1.01
 454,614 1.02 1.04 1.00 0 0 0
11/05/2016
1.02
 503,170 0.98 1.02 0.97 52,300 0 0.4
10/05/2016
0.98
 849,710 0.98 1.00 0.96 0 0 0
09/05/2016
0.98
 1,223,169 1.04 1.05 0.98 0 0 0
06/05/2016
1.04
 586,100 1.04 1.06 1.02 0 0 0
05/05/2016
1.04
 557,510 1.02 1.05 1.02 0 0 0
04/05/2016
1.02
 949,800 1.04 1.04 1.01 0 0 0
29/04/2016
1.04
 1,200,480 1.06 1.08 1.04 0 0 0
28/04/2016
1.06
 1,158,377 1.14 1.14 1.06 0 0 0
27/04/2016
1.14
 625,994 1.17 1.20 1.13 54 0 0.0
26/04/2016
1.17
 875,781 1.18 1.18 1.14 1,200 0 0.0
25/04/2016
1.18
 642,550 1.17 1.26 1.17 0 0 0
22/04/2016
1.17
 1,011,230 1.13 1.18 1.13 0 0 0
21/04/2016
1.13
 503,940 1.13 1.16 1.12 0 0 0
20/04/2016
1.13
 1,377,010 1.13 1.14 1.09 0 0 0
19/04/2016
1.13
 1,398,720 1.20 1.20 1.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |