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)
19/11/2015
1.01
 1,310,000 0.98 1.01 0.97 0 0 0
18/11/2015
0.98
 623,800 0.98 1.00 0.98 0 0 0
17/11/2015
0.98
 1,613,730 1.00 1.05 0.98 21,300 0 0.2
16/11/2015
1.00
 2,464,344 0.92 1.00 0.93 0 0 0
13/11/2015
0.92
 472,200 0.93 0.93 0.92 0 0 0
12/11/2015
0.93
 496,200 0.93 0.94 0.90 0 0 0
11/11/2015
0.93
 712,530 0.96 0.97 0.93 0 19,900 -0.1
10/11/2015
0.96
 741,400 0.97 0.97 0.94 0 0 0
09/11/2015
0.97
 563,800 0.97 1.00 0.97 0 0 0
06/11/2015
0.97
 669,700 1.01 1.01 0.97 0 0 0
05/11/2015
1.01
 439,200 1.00 1.01 0.98 0 0 0
04/11/2015
1.00
 967,100 1.00 1.05 0.98 0 0 0
03/11/2015
1.00
 910,000 1.00 1.00 0.98 0 0 0
02/11/2015
1.00
 1,029,800 1.00 1.09 0.98 200 0 0.0
30/10/2015
1.00
 630,400 1.02 1.04 1.00 18,800 0 0.1
29/10/2015
1.02
 2,100,990 0.98 1.02 0.98 0 0 0
28/10/2015
0.98
 1,162,740 1.01 1.02 0.98 0 0 0
27/10/2015
1.01
 784,900 1.01 1.02 1.01 0 0 0
26/10/2015
1.01
 729,000 1.05 1.05 1.01 0 0 0
23/10/2015
1.05
 897,110 1.05 1.06 1.04 0 0 0
22/10/2015
1.05
 709,200 1.02 1.05 1.01 0 19,900 -0.2
21/10/2015
1.02
 900,820 1.06 1.06 1.02 0 0 0
20/10/2015
1.06
 669,399 1.08 1.08 1.05 0 0 0
19/10/2015
1.08
 539,900 1.08 1.09 1.06 0 0 0
16/10/2015
1.08
 922,000 1.08 1.10 1.08 0 1,500 -0.0
15/10/2015
1.08
 524,000 1.08 1.09 1.06 0 0 0
14/10/2015
1.08
 746,100 1.09 1.10 1.06 0 0 0
13/10/2015
1.09
 899,900 1.10 1.10 1.09 0 0 0
12/10/2015
1.10
 1,135,900 1.10 1.13 1.09 0 0 0
09/10/2015
1.10
 799,600 1.12 1.13 1.09 0 0 0
08/10/2015
1.12
 2,020,550 1.09 1.14 1.09 0 0 0
07/10/2015
1.09
 794,500 1.13 1.14 1.09 0 0 0
06/10/2015
1.13
 1,813,100 1.08 1.13 1.09 0 0 0
05/10/2015
1.08
 717,300 1.08 1.09 1.06 6,000 0 0.0
02/10/2015
1.08
 686,400 1.09 1.09 1.06 0 1,500 -0.0
01/10/2015
1.09
 692,600 1.08 1.10 1.08 18,400 0 0.2
30/09/2015
1.08
 1,000,620 1.09 1.10 1.08 0 2,000 -0.0
29/09/2015
1.09
 1,519,000 1.06 1.09 1.05 0 119,900 -1.0
28/09/2015
1.06
 1,101,700 1.12 1.12 1.06 0 0 0
25/09/2015
1.12
 911,210 1.14 1.14 1.12 0 0 0
24/09/2015
1.14
 2,582,070 1.12 1.18 1.01 1,500 0 0.0
23/09/2015
1.12
 837,900 1.09 1.18 1.08 0 0 0
22/09/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
22/09/2015
1.09
 3,169,670 1.04 1.13 1.09 0 0 0
21/09/2015
1.04
 1,868,303 1.02 1.11 1.00 0 20,000 -0.2
18/09/2015
1.02
 1,165,320 1.00 1.06 1.02 0 0 0
17/09/2015
1.00
 935,950 1.02 1.08 1.00 0 0 0
16/09/2015
1.02
 971,600 1.02 1.09 0.99 0 2,500 -0.0
15/09/2015
1.02
 1,581,410 0.99 1.03 0.99 20,000 0 0.2
14/09/2015
0.99
 861,600 1.04 1.14 0.99 0 0 0
11/09/2015
1.04
 2,752,130 1.02 1.10 1.00 11,800 0 0.1
10/09/2015
1.02
 2,038,400 0.98 1.06 0.97 0 0 0
09/09/2015
0.98
 1,288,000 0.99 1.08 0.98 0 0 0
08/09/2015
0.99
 1,110,300 0.94 0.99 0.94 0 0 0
07/09/2015
0.94
 702,532 0.97 0.99 0.94 0 0 0
04/09/2015
0.97
 624,200 0.98 1.06 0.97 25,100 0 0.2
03/09/2015
0.98
 2,015,345 0.97 1.05 0.97 39,800 0 0.3
01/09/2015
0.97
 1,020,400 0.98 1.08 0.96 0 0 0
31/08/2015
0.98
 1,340,115 1.02 1.09 0.97 3,600 0 0.0
28/08/2015
1.02
 1,719,600 1.02 1.11 0.98 1,500 0 0.0
27/08/2015
1.02
 3,150,200 0.93 1.02 0.98 7,000 0 0.1
26/08/2015
0.93
 2,117,880 0.85 0.93 0.76 0 0 0
25/08/2015
0.85
 2,256,500 0.91 0.92 0.82 0 0 0
24/08/2015
0.91
 1,729,200 1.00 1.00 0.91 0 0 0
21/08/2015
1.00
 2,066,270 1.06 1.16 0.97 50,000 0 0.4
20/08/2015
1.06
 902,500 1.11 1.15 1.06 0 0 0
19/08/2015
1.11
 1,588,800 1.12 1.19 1.08 0 0 0
18/08/2015
1.12
 569,730 1.10 1.21 1.09 0 0 0
17/08/2015
1.10
 1,045,810 1.12 1.15 1.08 0 0 0
14/08/2015
1.12
 1,003,910 1.12 1.14 1.10 0 0 0
13/08/2015
1.12
 1,084,200 1.15 1.26 1.10 0 0 0
12/08/2015
1.15
 814,530 1.17 1.19 1.06 0 0 0
11/08/2015
1.17
 1,557,450 1.15 1.21 1.16 0 0 0
10/08/2015
1.15
 897,400 1.16 1.19 1.10 0 0 0
07/08/2015
1.16
 726,340 1.16 1.17 1.10 0 0 0
06/08/2015
1.16
 977,300 1.19 1.20 1.16 0 0 0
05/08/2015
1.19
 763,300 1.15 1.20 1.04 0 0 0
04/08/2015
1.15
 788,500 1.14 1.17 1.03 0 0 0
03/08/2015
1.14
 1,032,800 1.20 1.20 1.09 0 0 0
31/07/2015
1.20
 1,411,003 1.26 1.28 1.20 0 0 0
30/07/2015
1.26
 1,945,380 1.16 1.27 1.15 0 0 0
29/07/2015
1.16
 506,730 1.14 1.16 1.09 0 0 0
28/07/2015
1.14
 1,640,210 1.12 1.20 1.08 0 0 0
27/07/2015
1.12
 835,700 1.16 1.17 1.05 0 0 0
24/07/2015
1.16
 995,360 1.14 1.19 1.09 0 0 0
23/07/2015
1.14
 879,627 1.16 1.17 1.14 0 0 0
22/07/2015
1.16
 1,462,610 1.12 1.20 1.10 20,000 0 0.2
21/07/2015
1.12
 972,660 1.17 1.17 1.11 30,000 0 0.3
20/07/2015
1.17
 1,008,100 1.20 1.20 1.15 0 0 0
17/07/2015
1.20
 830,120 1.20 1.25 1.09 0 0 0
16/07/2015
1.20
 1,078,400 1.23 1.23 1.11 0 0 0
15/07/2015
1.23
 1,084,620 1.29 1.29 1.17 0 0 0
14/07/2015
1.29
 2,056,200 1.26 1.32 1.20 0 7,600 -0.1
13/07/2015
1.26
 1,949,550 1.32 1.33 1.26 0 4,400 -0.0
10/07/2015
1.32
 1,803,720 1.35 1.39 1.32 0 0 0
09/07/2015
1.35
 1,728,110 1.35 1.37 1.31 0 3,000 -0.0
08/07/2015
1.35
 2,452,710 1.40 1.43 1.33 1,000 10,000 -0.1
07/07/2015
1.40
 1,957,750 1.44 1.44 1.39 0 0 0
06/07/2015
1.44
 2,658,210 1.40 1.45 1.38 26,000 0 0.3
03/07/2015
1.40
 3,042,600 1.42 1.44 1.38 8,900 0 0.1
02/07/2015
1.42
 1,835,210 1.37 1.43 1.32 0 1,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |