CTCP Chứng khoán VIX (vix)

21.80
-1.60
(-6.84%)
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
(2025-11-12) 		-2.05 -8.06% 973,044,500 -46,518,200 -1,134.1
21.80
26
21.80
2 tháng
(2025-10-13) 		-14.10 -37.60% 1,986,200,000 -55,749,300 -1,376.5
21.80
39.60
21.80
3 tháng
(2025-09-15) 		-14.05 -37.52% 2,618,164,300 -54,062,800 -1,263.9
21.80
39.60
21.80
6 tháng
(2025-06-16) 		10.73 84.74% 5,651,802,400 -46,350,497 -1,809.4
12.45
39.60
21.80
12 tháng
(2024-12-17) 		13.59 138.54% 10,011,817,900 41,824,872 -988.0
8.61
39.60
21.80
24 tháng
(2023-12-25) 		10.53 81.76% 15,547,888,400 29,372,153 -1,009.4
8.61
39.60
21.80
36 tháng
(2022-12-28) 		18.90 419.49% 21,124,846,300 36,683,509 -875.2
4.31
39.60
21.80
60 tháng
(2021-01-07) 		16.72 250.20% 24,509,624,000 43,389,921 -752.3
3.50
39.60
21.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/07/2015
1.44
 995,360 1.41 1.47 1.35 0 0 0
23/07/2015
1.41
 879,627 1.44 1.46 1.41 0 0 0
22/07/2015
1.44
 1,462,610 1.40 1.49 1.37 20,000 0 0.2
21/07/2015
1.40
 972,660 1.46 1.46 1.38 30,000 0 0.3
20/07/2015
1.46
 1,008,100 1.49 1.49 1.43 0 0 0
17/07/2015
1.49
 830,120 1.49 1.55 1.35 0 0 0
16/07/2015
1.49
 1,078,400 1.53 1.53 1.38 0 0 0
15/07/2015
1.53
 1,084,620 1.61 1.61 1.46 0 0 0
14/07/2015
1.61
 2,056,200 1.56 1.64 1.49 0 7,600 -0.1
13/07/2015
1.56
 1,949,550 1.64 1.65 1.56 0 4,400 -0.0
10/07/2015
1.64
 1,803,720 1.68 1.73 1.64 0 0 0
09/07/2015
1.68
 1,728,110 1.68 1.70 1.62 0 3,000 -0.0
08/07/2015
1.68
 2,452,710 1.74 1.77 1.65 1,000 10,000 -0.1
07/07/2015
1.74
 1,957,750 1.79 1.79 1.73 0 0 0
06/07/2015
1.79
 2,658,210 1.74 1.80 1.71 26,000 0 0.3
03/07/2015
1.74
 3,042,600 1.76 1.79 1.71 8,900 0 0.1
02/07/2015
1.76
 1,835,210 1.70 1.77 1.64 0 1,500 -0.0
01/07/2015
1.70
 2,175,200 1.68 1.80 1.55 10,000 0 0.1
30/06/2015
1.68
 1,817,417 1.80 1.80 1.68 4,000 0 0.0
29/06/2015
1.80
 2,999,940 1.73 1.88 1.76 1,600 9,000 -0.1
26/06/2015
1.73
 3,016,900 1.58 1.73 1.55 0 0 0
25/06/2015
1.58
 1,936,950 1.65 1.67 1.58 0 7,600 -0.1
24/06/2015
1.65
 2,868,020 1.71 1.73 1.65 6,000 101,200 -1.1
23/06/2015
1.71
 427,318 1.73 1.74 1.70 0 0 0
22/06/2015
1.73
 605,740 1.70 1.76 1.62 0 1,000 -0.0
19/06/2015
1.70
 1,008,910 1.76 1.77 1.68 0 0 0
18/06/2015
1.76
 915,100 1.70 1.77 1.55 0 2,000 -0.0
17/06/2015
1.70
 1,487,850 1.79 1.82 1.70 0 2,000 -0.0
16/06/2015
1.79
 1,222,730 1.94 1.96 1.79 0 10,000 -0.1
15/06/2015
1.94
 878,190 1.97 2.02 1.89 3,000 32,700 -0.4
12/06/2015
1.97
 1,973,617 1.91 2.00 1.89 0 100,000 -1.3
11/06/2015
1.91
 1,005,080 1.94 2.02 1.89 0 76,100 -1.0
10/06/2015
1.94
 1,008,030 1.97 1.99 1.88 0 500 -0.0
09/06/2015
1.97
 2,786,400 2.08 2.09 1.88 0 1,000 -0.0
08/06/2015
2.08
 1,760,460 2.11 2.20 2.08 0 9,600 -0.1
05/06/2015
2.11
 2,536,050 1.99 2.15 2.03 0 2,000 -0.0
04/06/2015
1.99
 2,088,860 1.80 1.99 1.80 1,500 0 0.0
03/06/2015
1.80
 787,800 1.76 1.82 1.76 0 0 0
02/06/2015
1.76
 1,194,643 1.74 1.82 1.74 1,000 0 0.0
01/06/2015
1.74
 1,243,670 1.73 1.85 1.71 0 200 -0.0
29/05/2015
1.73
 1,273,000 1.83 1.85 1.70 0 0 0
28/05/2015
1.83
 1,522,930 1.76 1.91 1.76 200 0 0.0
27/05/2015
1.76
 2,162,810 1.64 1.79 1.59 1,000 0 0.0
26/05/2015
1.64
 2,465,000 1.74 1.89 1.64 200 30,400 -0.4
25/05/2015
1.74
 1,569,350 1.59 1.74 1.61 0 200 -0.0
22/05/2015
1.59
 2,310,030 1.46 1.59 1.46 1,500 0 0.0
21/05/2015
1.46
 2,242,900 1.34 1.46 1.37 0 200 -0.0
20/05/2015
1.34
 1,254,910 1.22 1.34 1.20 1,500 200 0.0
19/05/2015
1.22
 349,000 1.17 1.22 1.14 0 0 0
18/05/2015
1.17
 801,500 1.29 1.29 1.17 0 0 0
15/05/2015
1.29
 939,700 1.34 1.37 1.29 0 0 0
14/05/2015
1.34
 496,900 1.35 1.38 1.28 3,100 4,000 -0.0
13/05/2015
1.35
 608,150 1.35 1.35 1.29 200 0 0.0
12/05/2015
1.35
 500,500 1.38 1.41 1.32 15,000 0 0.1
11/05/2015
1.38
 387,300 1.44 1.47 1.38 200 0 0.0
08/05/2015
1.44
 637,200 1.38 1.46 1.32 2,000 0 0.0
07/05/2015
1.38
 757,500 1.35 1.43 1.22 2,000 0 0.0
06/05/2015
1.35
 976,620 1.50 1.58 1.35 0 0 0
05/05/2015
1.50
 1,098,520 1.44 1.50 1.31 53,000 0 0.5
04/05/2015
1.44
 1,362,900 1.59 1.59 1.44 4,000 9,900 -0.1
27/04/2015
1.59
 410,200 1.67 1.68 1.59 0 0 0
24/04/2015
1.67
 685,100 1.80 1.82 1.67 0 0 0
23/04/2015
1.80
 431,710 1.86 1.88 1.77 0 2,500 -0.0
22/04/2015
1.86
 470,300 1.92 1.96 1.86 0 30,000 -0.4
21/04/2015
1.92
 427,600 1.96 1.97 1.92 30,000 0 0.4
20/04/2015
1.96
 390,720 2.03 2.03 1.96 200 0 0.0
17/04/2015
2.03
 786,120 2.02 2.06 1.96 0 0 0
16/04/2015
2.02
 1,636,330 1.92 2.02 1.89 0 3,000 -0.0
15/04/2015
1.92
 668,500 1.96 1.96 1.91 300 0 0.0
14/04/2015
1.96
 468,500 2.00 2.00 1.96 15,000 0 0.2
13/04/2015
2.00
 1,683,200 1.96 2.03 1.94 26,000 0 0.4
10/04/2015
1.96
 591,100 1.94 1.97 1.92 1,500 0 0.0
09/04/2015
1.94
 456,300 1.94 1.97 1.91 0 0 0
08/04/2015
1.94
 448,410 1.96 2.00 1.94 0 0 0
07/04/2015
1.96
 416,340 1.89 1.97 1.86 0 0 0
06/04/2015
1.89
 252,000 1.96 1.96 1.89 0 0 0
03/04/2015
1.96
 231,600 1.92 1.97 1.88 0 0 0
02/04/2015
1.92
 621,932 1.91 1.94 1.80 200 25,000 -0.3
01/04/2015
1.91
 951,850 2.05 2.05 1.91 0 0 0
31/03/2015
2.05
 1,448,600 2.05 2.09 2.00 0 0 0
30/03/2015
2.05
 1,018,100 2.23 2.26 2.05 0 0 0
27/03/2015
2.23
 506,200 2.27 2.30 2.23 0 0 0
26/03/2015
2.27
 872,500 2.27 2.32 2.23 0 500 -0.0
25/03/2015
2.27
 619,010 2.33 2.33 2.27 0 0 0
24/03/2015
2.33
 975,300 2.30 2.33 2.24 0 0 0
23/03/2015
2.30
 750,700 2.32 2.38 2.27 0 0 0
20/03/2015
2.32
 553,100 2.32 2.33 2.26 0 0 0
19/03/2015
2.32
 1,056,020 2.35 2.39 2.32 0 0 0
18/03/2015
2.35
 755,500 2.38 2.38 2.32 0 0 0
17/03/2015
2.38
 959,110 2.32 2.39 2.26 0 3,000 -0.0
16/03/2015
2.32
 740,100 2.36 2.36 2.30 0 8,800 -0.1
13/03/2015
2.36
 660,800 2.36 2.39 2.32 0 1,200 -0.0
12/03/2015
2.36
 693,900 2.32 2.36 2.26 0 0 0
11/03/2015
2.32
 766,140 2.38 2.38 2.32 0 0 0
10/03/2015
2.38
 1,041,100 2.32 2.42 2.26 0 2,800 -0.0
09/03/2015
2.32
 2,749,000 2.39 2.39 2.23 4,000 0 0.1
06/03/2015
2.39
 1,888,030 2.51 2.53 2.36 4,800 0 0.1
05/03/2015
2.51
 2,200,200 2.45 2.69 2.50 7,200 10,100 -0.1
04/03/2015: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
04/03/2015
2.45
 569,900 2.23 2.45 2.45 0 0 0
03/03/2015
2.23
 1,765,920 2.26 2.30 2.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |