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) 		-6.15 -27.03% 732,204,000 -6,238,500 -116.4
16
23.20
16.20
2 tháng
(2026-01-19) 		-9.40 -36.15% 1,481,834,200 -23,029,700 -506.8
16
26
16.20
3 tháng
(2025-12-19) 		-5.70 -25.56% 2,391,806,300 -14,865,200 -330.0
16
26
16.20
6 tháng
(2025-09-22) 		-19.55 -54.08% 4,987,931,300 -65,256,100 -1,654.6
16
39.60
16.20
12 tháng
(2025-03-24) 		4.84 41.13% 10,815,031,000 8,662,859 -1,447.9
9.95
39.60
16.20
24 tháng
(2024-03-29) 		0.95 6.04% 16,350,536,300 3,111,793 -1,540.2
8.61
39.60
16.20
36 tháng
(2023-04-04) 		11.14 203.76% 23,146,062,100 21,105,952 -1,068.2
4.97
39.60
16.20
60 tháng
(2021-04-14) 		7.86 89.83% 26,732,438,800 38,345,221 -871.3
3.50
39.60
16.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/10/2015
1.27
 900,820 1.32 1.32 1.27 0 0 0
20/10/2015
1.32
 669,399 1.34 1.34 1.31 0 0 0
19/10/2015
1.34
 539,900 1.34 1.36 1.32 0 0 0
16/10/2015
1.34
 922,000 1.34 1.37 1.34 0 1,500 -0.0
15/10/2015
1.34
 524,000 1.34 1.36 1.32 0 0 0
14/10/2015
1.34
 746,100 1.36 1.37 1.32 0 0 0
13/10/2015
1.36
 899,900 1.37 1.37 1.36 0 0 0
12/10/2015
1.37
 1,135,900 1.37 1.41 1.36 0 0 0
09/10/2015
1.37
 799,600 1.39 1.41 1.36 0 0 0
08/10/2015
1.39
 2,020,550 1.36 1.42 1.36 0 0 0
07/10/2015
1.36
 794,500 1.41 1.42 1.36 0 0 0
06/10/2015
1.41
 1,813,100 1.34 1.41 1.36 0 0 0
05/10/2015
1.34
 717,300 1.34 1.36 1.32 6,000 0 0.0
02/10/2015
1.34
 686,400 1.36 1.36 1.32 0 1,500 -0.0
01/10/2015
1.36
 692,600 1.34 1.37 1.34 18,400 0 0.2
30/09/2015
1.34
 1,000,620 1.36 1.37 1.34 0 2,000 -0.0
29/09/2015
1.36
 1,519,000 1.32 1.36 1.31 0 119,900 -1.0
28/09/2015
1.32
 1,101,700 1.39 1.39 1.32 0 0 0
25/09/2015
1.39
 911,210 1.42 1.42 1.39 0 0 0
24/09/2015
1.42
 2,582,070 1.39 1.47 1.26 1,500 0 0.0
23/09/2015
1.39
 837,900 1.36 1.47 1.34 0 0 0
22/09/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
22/09/2015
1.36
 3,169,670 1.29 1.41 1.36 0 0 0
21/09/2015
1.29
 1,868,303 1.26 1.38 1.25 0 20,000 -0.2
18/09/2015
1.26
 1,165,320 1.25 1.32 1.26 0 0 0
17/09/2015
1.25
 935,950 1.26 1.34 1.25 0 0 0
16/09/2015
1.26
 971,600 1.26 1.35 1.23 0 2,500 -0.0
15/09/2015
1.26
 1,581,410 1.23 1.28 1.23 20,000 0 0.2
14/09/2015
1.23
 861,600 1.29 1.41 1.23 0 0 0
11/09/2015
1.29
 2,752,130 1.26 1.37 1.25 11,800 0 0.1
10/09/2015
1.26
 2,038,400 1.22 1.32 1.20 0 0 0
09/09/2015
1.22
 1,288,000 1.23 1.34 1.22 0 0 0
08/09/2015
1.23
 1,110,300 1.17 1.23 1.17 0 0 0
07/09/2015
1.17
 702,532 1.20 1.23 1.17 0 0 0
04/09/2015
1.20
 624,200 1.22 1.32 1.20 25,100 0 0.2
03/09/2015
1.22
 2,015,345 1.20 1.31 1.20 39,800 0 0.3
01/09/2015
1.20
 1,020,400 1.22 1.34 1.19 0 0 0
31/08/2015
1.22
 1,340,115 1.26 1.35 1.20 3,600 0 0.0
28/08/2015
1.26
 1,719,600 1.26 1.38 1.22 1,500 0 0.0
27/08/2015
1.26
 3,150,200 1.16 1.26 1.22 7,000 0 0.1
26/08/2015
1.16
 2,117,880 1.05 1.16 0.95 0 0 0
25/08/2015
1.05
 2,256,500 1.13 1.14 1.02 0 0 0
24/08/2015
1.13
 1,729,200 1.25 1.25 1.13 0 0 0
21/08/2015
1.25
 2,066,270 1.32 1.44 1.20 50,000 0 0.4
20/08/2015
1.32
 902,500 1.38 1.43 1.32 0 0 0
19/08/2015
1.38
 1,588,800 1.40 1.47 1.34 0 0 0
18/08/2015
1.40
 569,730 1.37 1.50 1.35 0 0 0
17/08/2015
1.37
 1,045,810 1.40 1.43 1.34 0 0 0
14/08/2015
1.40
 1,003,910 1.40 1.41 1.37 0 0 0
13/08/2015
1.40
 1,084,200 1.43 1.56 1.37 0 0 0
12/08/2015
1.43
 814,530 1.46 1.47 1.32 0 0 0
11/08/2015
1.46
 1,557,450 1.43 1.50 1.44 0 0 0
10/08/2015
1.43
 897,400 1.44 1.47 1.37 0 0 0
07/08/2015
1.44
 726,340 1.44 1.46 1.37 0 0 0
06/08/2015
1.44
 977,300 1.47 1.49 1.44 0 0 0
05/08/2015
1.47
 763,300 1.43 1.49 1.29 0 0 0
04/08/2015
1.43
 788,500 1.41 1.46 1.28 0 0 0
03/08/2015
1.41
 1,032,800 1.49 1.49 1.35 0 0 0
31/07/2015
1.49
 1,411,003 1.56 1.59 1.49 0 0 0
30/07/2015
1.56
 1,945,380 1.44 1.58 1.43 0 0 0
29/07/2015
1.44
 506,730 1.41 1.44 1.35 0 0 0
28/07/2015
1.41
 1,640,210 1.40 1.49 1.34 0 0 0
27/07/2015
1.40
 835,700 1.44 1.46 1.31 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |