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)
28/08/2015
1.07
 1,719,600 1.07 1.17 1.03 1,500 0 0.0
27/08/2015
1.07
 3,150,200 0.98 1.07 1.03 7,000 0 0.1
26/08/2015
0.98
 2,117,880 0.89 0.98 0.80 0 0 0
25/08/2015
0.89
 2,256,500 0.95 0.97 0.86 0 0 0
24/08/2015
0.95
 1,729,200 1.05 1.05 0.95 0 0 0
21/08/2015
1.05
 2,066,270 1.12 1.22 1.02 50,000 0 0.4
20/08/2015
1.12
 902,500 1.17 1.21 1.12 0 0 0
19/08/2015
1.17
 1,588,800 1.18 1.24 1.13 0 0 0
18/08/2015
1.18
 569,730 1.16 1.27 1.14 0 0 0
17/08/2015
1.16
 1,045,810 1.18 1.21 1.13 0 0 0
14/08/2015
1.18
 1,003,910 1.18 1.19 1.16 0 0 0
13/08/2015
1.18
 1,084,200 1.21 1.32 1.16 0 0 0
12/08/2015
1.21
 814,530 1.23 1.24 1.12 0 0 0
11/08/2015
1.23
 1,557,450 1.21 1.27 1.22 0 0 0
10/08/2015
1.21
 897,400 1.22 1.24 1.16 0 0 0
07/08/2015
1.22
 726,340 1.22 1.23 1.16 0 0 0
06/08/2015
1.22
 977,300 1.24 1.26 1.22 0 0 0
05/08/2015
1.24
 763,300 1.21 1.26 1.09 0 0 0
04/08/2015
1.21
 788,500 1.19 1.23 1.08 0 0 0
03/08/2015
1.19
 1,032,800 1.26 1.26 1.14 0 0 0
31/07/2015
1.26
 1,411,003 1.32 1.35 1.26 0 0 0
30/07/2015
1.32
 1,945,380 1.22 1.33 1.21 0 0 0
29/07/2015
1.22
 506,730 1.19 1.22 1.14 0 0 0
28/07/2015
1.19
 1,640,210 1.18 1.26 1.13 0 0 0
27/07/2015
1.18
 835,700 1.22 1.23 1.10 0 0 0
24/07/2015
1.22
 995,360 1.19 1.24 1.14 0 0 0
23/07/2015
1.19
 879,627 1.22 1.23 1.19 0 0 0
22/07/2015
1.22
 1,462,610 1.18 1.26 1.16 20,000 0 0.2
21/07/2015
1.18
 972,660 1.23 1.23 1.17 30,000 0 0.3
20/07/2015
1.23
 1,008,100 1.26 1.26 1.21 0 0 0
17/07/2015
1.26
 830,120 1.26 1.31 1.14 0 0 0
16/07/2015
1.26
 1,078,400 1.30 1.30 1.17 0 0 0
15/07/2015
1.30
 1,084,620 1.36 1.36 1.23 0 0 0
14/07/2015
1.36
 2,056,200 1.32 1.38 1.26 0 7,600 -0.1
13/07/2015
1.32
 1,949,550 1.38 1.40 1.32 0 4,400 -0.0
10/07/2015
1.38
 1,803,720 1.42 1.46 1.38 0 0 0
09/07/2015
1.42
 1,728,110 1.42 1.44 1.37 0 3,000 -0.0
08/07/2015
1.42
 2,452,710 1.47 1.50 1.40 1,000 10,000 -0.1
07/07/2015
1.47
 1,957,750 1.51 1.51 1.46 0 0 0
06/07/2015
1.51
 2,658,210 1.47 1.52 1.45 26,000 0 0.3
03/07/2015
1.47
 3,042,600 1.49 1.51 1.45 8,900 0 0.1
02/07/2015
1.49
 1,835,210 1.44 1.50 1.38 0 1,500 -0.0
01/07/2015
1.44
 2,175,200 1.42 1.52 1.31 10,000 0 0.1
30/06/2015
1.42
 1,817,417 1.52 1.52 1.42 4,000 0 0.0
29/06/2015
1.52
 2,999,940 1.46 1.59 1.49 1,600 9,000 -0.1
26/06/2015
1.46
 3,016,900 1.33 1.46 1.31 0 0 0
25/06/2015
1.33
 1,936,950 1.40 1.41 1.33 0 7,600 -0.1
24/06/2015
1.40
 2,868,020 1.45 1.46 1.40 6,000 101,200 -1.1
23/06/2015
1.45
 427,318 1.46 1.47 1.44 0 0 0
22/06/2015
1.46
 605,740 1.44 1.49 1.37 0 1,000 -0.0
19/06/2015
1.44
 1,008,910 1.49 1.50 1.42 0 0 0
18/06/2015
1.49
 915,100 1.44 1.50 1.31 0 2,000 -0.0
17/06/2015
1.44
 1,487,850 1.51 1.54 1.44 0 2,000 -0.0
16/06/2015
1.51
 1,222,730 1.64 1.65 1.51 0 10,000 -0.1
15/06/2015
1.64
 878,190 1.66 1.70 1.60 3,000 32,700 -0.4
12/06/2015
1.66
 1,973,617 1.61 1.69 1.60 0 100,000 -1.3
11/06/2015
1.61
 1,005,080 1.64 1.70 1.60 0 76,100 -1.0
10/06/2015
1.64
 1,008,030 1.66 1.68 1.59 0 500 -0.0
09/06/2015
1.66
 2,786,400 1.75 1.77 1.59 0 1,000 -0.0
08/06/2015
1.75
 1,760,460 1.78 1.85 1.75 0 9,600 -0.1
05/06/2015
1.78
 2,536,050 1.68 1.82 1.71 0 2,000 -0.0
04/06/2015
1.68
 2,088,860 1.52 1.68 1.52 1,500 0 0.0
03/06/2015
1.52
 787,800 1.49 1.54 1.49 0 0 0
02/06/2015
1.49
 1,194,643 1.47 1.54 1.47 1,000 0 0.0
01/06/2015
1.47
 1,243,670 1.46 1.56 1.45 0 200 -0.0
29/05/2015
1.46
 1,273,000 1.55 1.56 1.44 0 0 0
28/05/2015
1.55
 1,522,930 1.49 1.61 1.49 200 0 0.0
27/05/2015
1.49
 2,162,810 1.38 1.51 1.35 1,000 0 0.0
26/05/2015
1.38
 2,465,000 1.47 1.60 1.38 200 30,400 -0.4
25/05/2015
1.47
 1,569,350 1.35 1.47 1.36 0 200 -0.0
22/05/2015
1.35
 2,310,030 1.23 1.35 1.23 1,500 0 0.0
21/05/2015
1.23
 2,242,900 1.13 1.23 1.16 0 200 -0.0
20/05/2015
1.13
 1,254,910 1.03 1.13 1.02 1,500 200 0.0
19/05/2015
1.03
 349,000 0.99 1.03 0.97 0 0 0
18/05/2015
0.99
 801,500 1.09 1.09 0.99 0 0 0
15/05/2015
1.09
 939,700 1.13 1.16 1.09 0 0 0
14/05/2015
1.13
 496,900 1.14 1.17 1.08 3,100 4,000 -0.0
13/05/2015
1.14
 608,150 1.14 1.14 1.09 200 0 0.0
12/05/2015
1.14
 500,500 1.17 1.19 1.12 15,000 0 0.1
11/05/2015
1.17
 387,300 1.22 1.24 1.17 200 0 0.0
08/05/2015
1.22
 637,200 1.17 1.23 1.12 2,000 0 0.0
07/05/2015
1.17
 757,500 1.14 1.21 1.03 2,000 0 0.0
06/05/2015
1.14
 976,620 1.27 1.33 1.14 0 0 0
05/05/2015
1.27
 1,098,520 1.22 1.27 1.10 53,000 0 0.5
04/05/2015
1.22
 1,362,900 1.35 1.35 1.22 4,000 9,900 -0.1
27/04/2015
1.35
 410,200 1.41 1.42 1.35 0 0 0
24/04/2015
1.41
 685,100 1.52 1.54 1.41 0 0 0
23/04/2015
1.52
 431,710 1.57 1.59 1.50 0 2,500 -0.0
22/04/2015
1.57
 470,300 1.63 1.65 1.57 0 30,000 -0.4
21/04/2015
1.63
 427,600 1.65 1.66 1.63 30,000 0 0.4
20/04/2015
1.65
 390,720 1.71 1.71 1.65 200 0 0.0
17/04/2015
1.71
 786,120 1.70 1.74 1.65 0 0 0
16/04/2015
1.70
 1,636,330 1.63 1.70 1.60 0 3,000 -0.0
15/04/2015
1.63
 668,500 1.65 1.65 1.61 300 0 0.0
14/04/2015
1.65
 468,500 1.69 1.69 1.65 15,000 0 0.2
13/04/2015
1.69
 1,683,200 1.65 1.71 1.64 26,000 0 0.4
10/04/2015
1.65
 591,100 1.64 1.66 1.63 1,500 0 0.0
09/04/2015
1.64
 456,300 1.64 1.66 1.61 0 0 0
08/04/2015
1.64
 448,410 1.65 1.69 1.64 0 0 0
07/04/2015
1.65
 416,340 1.60 1.66 1.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |