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)
15/04/2016
1.20
 1,081,234 1.21 1.24 1.20 0 0 0
14/04/2016
1.21
 1,919,604 1.18 1.25 1.17 0 38,800 -0.4
13/04/2016
1.18
 1,652,220 1.20 1.20 1.16 0 1,400 -0.0
12/04/2016
1.20
 2,166,251 1.17 1.22 1.16 18,000 0 0.2
11/04/2016
1.17
 3,951,661 1.12 1.22 1.13 0 3,000 -0.0
08/04/2016
1.12
 3,001,597 1.02 1.12 1.01 0 0 0
07/04/2016
1.02
 810,305 1.04 1.05 1.02 0 0 0
06/04/2016
1.04
 557,600 1.04 1.05 1.02 0 0 0
05/04/2016
1.04
 1,203,940 1.02 1.05 1.01 0 0 0
04/04/2016
1.02
 852,010 1.05 1.06 1.02 0 0 0
01/04/2016
1.05
 2,521,730 1.00 1.05 0.97 426,200 0 3.2
31/03/2016
1.00
 957,680 1.04 1.04 0.98 0 0 0
30/03/2016
1.04
 1,569,109 0.98 1.04 0.97 0 0 0
29/03/2016
0.98
 823,920 1.02 1.02 0.97 0 2,000 -0.0
28/03/2016
1.02
 1,304,430 1.02 1.02 1.01 0 0 0
25/03/2016
1.02
 2,075,900 1.06 1.06 1.01 0 0 0
24/03/2016
1.06
 2,776,680 1.08 1.10 1.06 0 3,500 -0.0
23/03/2016
1.08
 2,037,430 1.06 1.09 1.06 0 1,500 -0.0
22/03/2016
1.06
 3,121,480 1.01 1.06 1.00 0 0 0
21/03/2016
1.01
 4,157,432 0.96 1.04 0.96 2,000 0 0.0
18/03/2016
0.96
 2,868,670 0.93 0.98 0.93 0 0 0
17/03/2016
0.93
 871,869 0.94 0.97 0.93 0 0 0
16/03/2016
0.94
 1,087,620 0.93 0.94 0.92 0 0 0
15/03/2016
0.93
 1,203,692 0.96 0.97 0.93 0 0 0
14/03/2016
0.96
 891,870 0.94 0.97 0.94 0 0 0
11/03/2016
0.94
 2,724,544 0.92 0.97 0.92 0 0 0
10/03/2016
0.92
 1,220,080 0.90 0.93 0.89 0 0 0
09/03/2016
0.90
 456,451 0.92 0.93 0.89 0 0 0
08/03/2016
0.92
 1,424,100 0.89 0.92 0.89 0 0 0
07/03/2016
0.89
 742,220 0.89 0.90 0.88 4,000 0 0.0
04/03/2016
0.89
 778,700 0.89 0.90 0.88 0 2,000 -0.0
03/03/2016
0.89
 608,381 0.92 0.92 0.89 0 0 0
02/03/2016
0.92
 1,119,620 0.89 0.92 0.89 0 0 0
01/03/2016
0.89
 447,220 0.88 0.89 0.88 0 0 0
29/02/2016
0.88
 1,080,240 0.89 0.90 0.88 0 0 0
26/02/2016
0.89
 979,210 0.86 0.89 0.86 0 0 0
25/02/2016
0.86
 968,075 0.90 0.90 0.86 0 0 0
24/02/2016
0.90
 1,017,390 0.89 0.92 0.88 0 0 0
23/02/2016
0.89
 1,113,070 0.92 0.97 0.89 0 0 0
22/02/2016
0.92
 3,111,100 0.84 0.92 0.84 2,000 0 0.0
19/02/2016
0.84
 708,310 0.85 0.85 0.84 0 0 0
18/02/2016
0.85
 797,140 0.84 0.86 0.84 0 3,000 -0.0
17/02/2016
0.84
 1,049,350 0.84 0.86 0.82 0 0 0
16/02/2016
0.84
 391,910 0.82 0.84 0.82 0 0 0
15/02/2016
0.82
 127,500 0.84 0.84 0.81 0 0 0
05/02/2016
0.84
 697,150 0.81 0.84 0.81 0 0 0
04/02/2016
0.81
 318,290 0.81 0.82 0.81 0 0 0
03/02/2016
0.81
 517,700 0.81 0.82 0.80 0 0 0
02/02/2016
0.81
 546,400 0.82 0.82 0.80 0 0 0
01/02/2016
0.82
 588,030 0.84 0.84 0.81 0 0 0
29/01/2016
0.84
 759,380 0.84 0.85 0.82 0 0 0
28/01/2016
0.84
 661,880 0.85 0.85 0.82 0 0 0
27/01/2016
0.85
 897,880 0.81 0.86 0.82 0 0 0
26/01/2016
0.81
 1,272,220 0.86 0.86 0.81 0 0 0
25/01/2016
0.86
 1,314,440 0.80 0.88 0.81 0 0 0
22/01/2016
0.80
 1,325,450 0.77 0.81 0.76 0 0 0
21/01/2016
0.77
 1,104,030 0.77 0.80 0.76 0 1,100 -0.0
20/01/2016
0.77
 1,276,300 0.76 0.81 0.73 0 0 0
19/01/2016
0.76
 880,850 0.73 0.76 0.73 0 0 0
18/01/2016
0.73
 2,046,120 0.78 0.78 0.72 0 0 0
15/01/2016
0.78
 768,540 0.81 0.82 0.78 1,500 0 0.0
14/01/2016
0.81
 1,013,393 0.85 0.85 0.80 0 0 0
13/01/2016
0.85
 1,445,410 0.85 0.89 0.84 0 0 0
12/01/2016
0.85
 1,093,070 0.78 0.85 0.77 0 0 0
11/01/2016
0.78
 512,510 0.78 0.80 0.77 0 0 0
08/01/2016
0.78
 1,293,410 0.82 0.90 0.77 19,900 0 0.1
07/01/2016
0.82
 1,190,690 0.88 0.96 0.82 0 19,900 -0.1
06/01/2016
0.88
 452,760 0.86 0.89 0.86 0 0 0
05/01/2016
0.86
 1,011,010 0.89 0.89 0.86 0 0 0
04/01/2016
0.89
 657,720 0.90 0.92 0.89 0 0 0
31/12/2015
0.90
 353,090 0.92 1.00 0.90 0 0 0
30/12/2015
0.92
 578,290 0.90 0.97 0.90 0 0 0
29/12/2015
0.90
 1,094,340 0.89 0.92 0.86 0 0 0
28/12/2015
0.89
 966,080 0.90 0.93 0.89 0 0 0
25/12/2015
0.90
 508,900 0.93 0.94 0.90 0 0 0
24/12/2015
0.93
 411,350 0.93 0.96 0.93 0 0 0
23/12/2015
0.93
 414,920 0.94 1.04 0.92 0 0 0
22/12/2015
0.94
 587,100 0.94 0.97 0.93 0 0 0
21/12/2015
0.94
 669,830 0.96 0.96 0.93 0 0 0
18/12/2015
0.96
 775,010 0.97 0.98 0.96 0 0 0
17/12/2015
0.97
 848,300 0.97 1.00 0.96 0 0 0
16/12/2015
0.97
 1,041,551 0.98 1.01 0.97 1,400 0 0.0
15/12/2015
0.98
 442,580 0.94 0.98 0.94 40,000 0 0.3
14/12/2015
0.94
 712,960 0.96 0.97 0.94 0 0 0
11/12/2015
0.96
 1,472,250 0.94 0.98 0.94 26,100 0 0.2
10/12/2015
0.94
 948,910 0.98 0.98 0.94 0 0 0
09/12/2015
0.98
 1,439,190 1.00 1.02 0.98 0 0 0
08/12/2015
1.00
 628,495 1.00 1.00 0.97 100 0 0.0
07/12/2015
1.00
 615,945 1.00 1.00 0.97 0 0 0
04/12/2015
1.00
 571,535 1.01 1.01 0.98 0 0 0
03/12/2015
1.01
 1,397,551 1.00 1.04 0.98 0 17,800 -0.1
02/12/2015
1.00
 1,104,780 0.98 1.01 0.98 0 0 0
01/12/2015
0.98
 1,118,130 1.00 1.01 0.97 5,000 0 0.0
30/11/2015
1.00
 1,668,170 1.04 1.04 1.00 0 2,200 -0.0
27/11/2015
1.04
 1,896,169 1.10 1.10 1.04 3,000 0 0.0
26/11/2015
1.10
 4,040,690 1.09 1.16 1.08 5,000 17,400 -0.1
25/11/2015
1.09
 3,100,402 1.04 1.13 0.97 12,000 0 0.1
24/11/2015
1.04
 884,200 1.05 1.06 1.02 100 0 0.0
23/11/2015
1.05
 2,621,867 1.01 1.08 1.02 6,000 0 0.0
20/11/2015
1.01
 899,000 1.01 1.02 0.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |