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)
19/01/2016
0.80
 880,850 0.77 0.80 0.77 0 0 0
18/01/2016
0.77
 2,046,120 0.82 0.82 0.75 0 0 0
15/01/2016
0.82
 768,540 0.85 0.87 0.82 1,500 0 0.0
14/01/2016
0.85
 1,013,393 0.89 0.89 0.84 0 0 0
13/01/2016
0.89
 1,445,410 0.89 0.94 0.88 0 0 0
12/01/2016
0.89
 1,093,070 0.82 0.89 0.81 0 0 0
11/01/2016
0.82
 512,510 0.82 0.84 0.81 0 0 0
08/01/2016
0.82
 1,293,410 0.87 0.95 0.81 19,900 0 0.1
07/01/2016
0.87
 1,190,690 0.92 1.01 0.87 0 19,900 -0.1
06/01/2016
0.92
 452,760 0.91 0.94 0.91 0 0 0
05/01/2016
0.91
 1,011,010 0.94 0.94 0.91 0 0 0
04/01/2016
0.94
 657,720 0.95 0.96 0.94 0 0 0
31/12/2015
0.95
 353,090 0.96 1.05 0.95 0 0 0
30/12/2015
0.96
 578,290 0.95 1.02 0.95 0 0 0
29/12/2015
0.95
 1,094,340 0.94 0.96 0.91 0 0 0
28/12/2015
0.94
 966,080 0.95 0.98 0.94 0 0 0
25/12/2015
0.95
 508,900 0.98 0.99 0.95 0 0 0
24/12/2015
0.98
 411,350 0.98 1.01 0.98 0 0 0
23/12/2015
0.98
 414,920 0.99 1.09 0.96 0 0 0
22/12/2015
0.99
 587,100 0.99 1.02 0.98 0 0 0
21/12/2015
0.99
 669,830 1.01 1.01 0.98 0 0 0
18/12/2015
1.01
 775,010 1.02 1.03 1.01 0 0 0
17/12/2015
1.02
 848,300 1.02 1.05 1.01 0 0 0
16/12/2015
1.02
 1,041,551 1.03 1.06 1.02 1,400 0 0.0
15/12/2015
1.03
 442,580 0.99 1.03 0.99 40,000 0 0.3
14/12/2015
0.99
 712,960 1.01 1.02 0.99 0 0 0
11/12/2015
1.01
 1,472,250 0.99 1.03 0.99 26,100 0 0.2
10/12/2015
0.99
 948,910 1.03 1.03 0.99 0 0 0
09/12/2015
1.03
 1,439,190 1.05 1.08 1.03 0 0 0
08/12/2015
1.05
 628,495 1.05 1.05 1.02 100 0 0.0
07/12/2015
1.05
 615,945 1.05 1.05 1.02 0 0 0
04/12/2015
1.05
 571,535 1.06 1.06 1.03 0 0 0
03/12/2015
1.06
 1,397,551 1.05 1.09 1.03 0 17,800 -0.1
02/12/2015
1.05
 1,104,780 1.03 1.06 1.03 0 0 0
01/12/2015
1.03
 1,118,130 1.05 1.06 1.02 5,000 0 0.0
30/11/2015
1.05
 1,668,170 1.09 1.09 1.05 0 2,200 -0.0
27/11/2015
1.09
 1,896,169 1.16 1.16 1.09 3,000 0 0.0
26/11/2015
1.16
 4,040,690 1.15 1.22 1.13 5,000 17,400 -0.1
25/11/2015
1.15
 3,100,402 1.09 1.19 1.02 12,000 0 0.1
24/11/2015
1.09
 884,200 1.10 1.12 1.08 100 0 0.0
23/11/2015
1.10
 2,621,867 1.06 1.13 1.08 6,000 0 0.0
20/11/2015
1.06
 899,000 1.06 1.08 1.03 0 0 0
19/11/2015
1.06
 1,310,000 1.03 1.06 1.02 0 0 0
18/11/2015
1.03
 623,800 1.03 1.05 1.03 0 0 0
17/11/2015
1.03
 1,613,730 1.05 1.10 1.03 21,300 0 0.2
16/11/2015
1.05
 2,464,344 0.96 1.05 0.98 0 0 0
13/11/2015
0.96
 472,200 0.98 0.98 0.96 0 0 0
12/11/2015
0.98
 496,200 0.98 0.99 0.95 0 0 0
11/11/2015
0.98
 712,530 1.01 1.02 0.98 0 19,900 -0.1
10/11/2015
1.01
 741,400 1.02 1.02 0.99 0 0 0
09/11/2015
1.02
 563,800 1.02 1.05 1.02 0 0 0
06/11/2015
1.02
 669,700 1.06 1.06 1.02 0 0 0
05/11/2015
1.06
 439,200 1.05 1.06 1.03 0 0 0
04/11/2015
1.05
 967,100 1.05 1.10 1.03 0 0 0
03/11/2015
1.05
 910,000 1.05 1.05 1.03 0 0 0
02/11/2015
1.05
 1,029,800 1.05 1.15 1.03 200 0 0.0
30/10/2015
1.05
 630,400 1.08 1.09 1.05 18,800 0 0.1
29/10/2015
1.08
 2,100,990 1.03 1.08 1.03 0 0 0
28/10/2015
1.03
 1,162,740 1.06 1.08 1.03 0 0 0
27/10/2015
1.06
 784,900 1.06 1.08 1.06 0 0 0
26/10/2015
1.06
 729,000 1.10 1.10 1.06 0 0 0
23/10/2015
1.10
 897,110 1.10 1.12 1.09 0 0 0
22/10/2015
1.10
 709,200 1.08 1.10 1.06 0 19,900 -0.2
21/10/2015
1.08
 900,820 1.12 1.12 1.08 0 0 0
20/10/2015
1.12
 669,399 1.13 1.13 1.10 0 0 0
19/10/2015
1.13
 539,900 1.13 1.15 1.12 0 0 0
16/10/2015
1.13
 922,000 1.13 1.16 1.13 0 1,500 -0.0
15/10/2015
1.13
 524,000 1.13 1.15 1.12 0 0 0
14/10/2015
1.13
 746,100 1.15 1.16 1.12 0 0 0
13/10/2015
1.15
 899,900 1.16 1.16 1.15 0 0 0
12/10/2015
1.16
 1,135,900 1.16 1.19 1.15 0 0 0
09/10/2015
1.16
 799,600 1.17 1.19 1.15 0 0 0
08/10/2015
1.17
 2,020,550 1.15 1.20 1.15 0 0 0
07/10/2015
1.15
 794,500 1.19 1.20 1.15 0 0 0
06/10/2015
1.19
 1,813,100 1.13 1.19 1.15 0 0 0
05/10/2015
1.13
 717,300 1.13 1.15 1.12 6,000 0 0.0
02/10/2015
1.13
 686,400 1.15 1.15 1.12 0 1,500 -0.0
01/10/2015
1.15
 692,600 1.13 1.16 1.13 18,400 0 0.2
30/09/2015
1.13
 1,000,620 1.15 1.16 1.13 0 2,000 -0.0
29/09/2015
1.15
 1,519,000 1.12 1.15 1.10 0 119,900 -1.0
28/09/2015
1.12
 1,101,700 1.17 1.17 1.12 0 0 0
25/09/2015
1.17
 911,210 1.20 1.20 1.17 0 0 0
24/09/2015
1.20
 2,582,070 1.17 1.24 1.06 1,500 0 0.0
23/09/2015
1.17
 837,900 1.15 1.24 1.13 0 0 0
22/09/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
22/09/2015
1.15
 3,169,670 1.09 1.19 1.15 0 0 0
21/09/2015
1.09
 1,868,303 1.07 1.17 1.05 0 20,000 -0.2
18/09/2015
1.07
 1,165,320 1.05 1.12 1.07 0 0 0
17/09/2015
1.05
 935,950 1.07 1.13 1.05 0 0 0
16/09/2015
1.07
 971,600 1.07 1.14 1.04 0 2,500 -0.0
15/09/2015
1.07
 1,581,410 1.04 1.08 1.04 20,000 0 0.2
14/09/2015
1.04
 861,600 1.09 1.19 1.04 0 0 0
11/09/2015
1.09
 2,752,130 1.07 1.16 1.05 11,800 0 0.1
10/09/2015
1.07
 2,038,400 1.03 1.12 1.02 0 0 0
09/09/2015
1.03
 1,288,000 1.04 1.13 1.03 0 0 0
08/09/2015
1.04
 1,110,300 0.99 1.04 0.99 0 0 0
07/09/2015
0.99
 702,532 1.02 1.04 0.99 0 0 0
04/09/2015
1.02
 624,200 1.03 1.12 1.02 25,100 0 0.2
03/09/2015
1.03
 2,015,345 1.02 1.10 1.02 39,800 0 0.3
01/09/2015
1.02
 1,020,400 1.03 1.13 1.00 0 0 0
31/08/2015
1.03
 1,340,115 1.07 1.14 1.02 3,600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |