CTCP Chứng khoán VIX (vix)

16.25
0.05
(0.31%)
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
(2026-02-23) 		-6.55 -28.79% 762,646,100 -6,660,400 -123.5
16
23.20
16.25
2 tháng
(2026-01-19) 		-9.80 -37.69% 1,512,276,300 -23,451,600 -513.9
16
26
16.25
3 tháng
(2025-12-22) 		-7.30 -31.06% 2,391,435,300 -22,049,100 -487.7
16
26
16.25
6 tháng
(2025-09-22) 		-19.95 -55.19% 5,018,373,400 -65,678,000 -1,661.8
16
39.60
16.25
12 tháng
(2025-03-25) 		4.34 36.63% 10,820,392,000 7,889,159 -1,459.4
9.95
39.60
16.25
24 tháng
(2024-04-01) 		0.55 3.49% 16,351,760,100 3,661,993 -1,527.3
8.61
39.60
16.25
36 tháng
(2023-04-05) 		10.68 193.24% 23,159,351,100 20,447,752 -1,077.4
4.97
39.60
16.25
60 tháng
(2021-04-15) 		7.70 90.64% 26,757,682,000 37,924,721 -878.5
3.50
39.60
16.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/12/2015
1.17
 948,910 1.22 1.22 1.17 0 0 0
09/12/2015
1.22
 1,439,190 1.24 1.27 1.22 0 0 0
08/12/2015
1.24
 628,495 1.24 1.24 1.21 100 0 0.0
07/12/2015
1.24
 615,945 1.24 1.24 1.21 0 0 0
04/12/2015
1.24
 571,535 1.26 1.26 1.22 0 0 0
03/12/2015
1.26
 1,397,551 1.24 1.29 1.22 0 17,800 -0.1
02/12/2015
1.24
 1,104,780 1.22 1.26 1.22 0 0 0
01/12/2015
1.22
 1,118,130 1.24 1.26 1.21 5,000 0 0.0
30/11/2015
1.24
 1,668,170 1.29 1.29 1.24 0 2,200 -0.0
27/11/2015
1.29
 1,896,169 1.37 1.37 1.29 3,000 0 0.0
26/11/2015
1.37
 4,040,690 1.36 1.44 1.34 5,000 17,400 -0.1
25/11/2015
1.36
 3,100,402 1.29 1.41 1.21 12,000 0 0.1
24/11/2015
1.29
 884,200 1.31 1.32 1.27 100 0 0.0
23/11/2015
1.31
 2,621,867 1.26 1.34 1.27 6,000 0 0.0
20/11/2015
1.26
 899,000 1.26 1.27 1.22 0 0 0
19/11/2015
1.26
 1,310,000 1.22 1.26 1.21 0 0 0
18/11/2015
1.22
 623,800 1.22 1.24 1.22 0 0 0
17/11/2015
1.22
 1,613,730 1.24 1.31 1.22 21,300 0 0.2
16/11/2015
1.24
 2,464,344 1.14 1.24 1.16 0 0 0
13/11/2015
1.14
 472,200 1.16 1.16 1.14 0 0 0
12/11/2015
1.16
 496,200 1.16 1.17 1.12 0 0 0
11/11/2015
1.16
 712,530 1.19 1.21 1.16 0 19,900 -0.1
10/11/2015
1.19
 741,400 1.21 1.21 1.17 0 0 0
09/11/2015
1.21
 563,800 1.21 1.24 1.21 0 0 0
06/11/2015
1.21
 669,700 1.26 1.26 1.21 0 0 0
05/11/2015
1.26
 439,200 1.24 1.26 1.22 0 0 0
04/11/2015
1.24
 967,100 1.24 1.31 1.22 0 0 0
03/11/2015
1.24
 910,000 1.24 1.24 1.22 0 0 0
02/11/2015
1.24
 1,029,800 1.24 1.36 1.22 200 0 0.0
30/10/2015
1.24
 630,400 1.27 1.29 1.24 18,800 0 0.1
29/10/2015
1.27
 2,100,990 1.22 1.27 1.22 0 0 0
28/10/2015
1.22
 1,162,740 1.26 1.27 1.22 0 0 0
27/10/2015
1.26
 784,900 1.26 1.27 1.26 0 0 0
26/10/2015
1.26
 729,000 1.31 1.31 1.26 0 0 0
23/10/2015
1.31
 897,110 1.31 1.32 1.29 0 0 0
22/10/2015
1.31
 709,200 1.27 1.31 1.26 0 19,900 -0.2

Chính sách bảo mật | Điều khoản sử dụng |