CTCP Chứng khoán VIX (vix)

21.80
0
(0%)
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
(2025-11-17) 		-4.20 -16.15% 879,313,000 -35,248,400 -850.3
21.80
26
21.80
2 tháng
(2025-10-16) 		-17.75 -44.88% 1,875,804,800 -60,564,000 -1,555.0
21.80
39.55
21.80
3 tháng
(2025-09-16) 		-16.20 -42.63% 2,611,055,600 -59,996,100 -1,478.4
21.80
39.60
21.80
6 tháng
(2025-06-18) 		9.20 73.02% 5,642,457,200 -47,295,897 -1,826.0
12.45
39.60
21.80
12 tháng
(2024-12-20) 		11.99 122.23% 10,007,461,900 40,247,606 -1,009.7
8.61
39.60
21.80
24 tháng
(2023-12-26) 		8.77 67.35% 15,570,703,800 28,905,253 -1,020.1
8.61
39.60
21.80
36 tháng
(2023-01-03) 		17.20 373.53% 21,148,763,300 36,793,809 -881.2
4.35
39.60
21.80
60 tháng
(2021-01-11) 		14.61 203.19% 24,551,399,400 43,006,321 -761.5
3.50
39.60
21.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/03/2015
2.23
 1,765,920 2.26 2.30 2.12 0 0 0
02/03/2015
2.26
 1,124,500 2.28 2.31 2.22 49,200 0 1.0
27/02/2015
2.28
 2,455,665 2.27 2.39 2.12 3,100 4,300 -0.0
26/02/2015
2.27
 1,888,300 2.37 2.41 2.22 0 0 0
25/02/2015
2.37
 1,721,640 2.54 2.64 2.32 0 6,400 -0.1
24/02/2015
2.54
 274,100 2.57 2.57 2.49 0 8,600 -0.2
13/02/2015
2.57
 573,500 2.64 2.64 2.56 0 0 0
12/02/2015
2.64
 533,908 2.68 2.73 2.61 1,600 0 0.0
11/02/2015
2.68
 461,400 2.56 2.68 2.40 3,000 2,500 0.0
10/02/2015
2.56
 1,012,800 2.68 2.78 2.49 11,500 0 0.3
09/02/2015
2.68
 672,377 2.83 2.89 2.65 10,000 200 0.2
06/02/2015
2.83
 430,210 2.82 2.94 2.78 2,500 1,700 0.0
05/02/2015
2.82
 1,041,600 2.94 2.94 2.80 26,300 4,000 0.6
04/02/2015
2.94
 613,500 3.08 3.08 2.92 0 4,500 -0.1
03/02/2015
3.08
 376,710 3.14 3.37 3.06 0 4,000 -0.1
02/02/2015
3.14
 417,600 3.15 3.43 3.06 18,100 5,400 0.4
30/01/2015
3.15
 611,800 3.13 3.20 3.00 22,100 4,500 0.5
29/01/2015
3.13
 560,940 2.95 3.13 2.83 4,000 6,200 -0.1
28/01/2015
2.95
 302,300 2.95 3.00 2.88 1,500 1,500 -0.0
27/01/2015
2.95
 995,200 3.03 3.05 2.88 5,000 6,000 -0.0
26/01/2015
3.03
 539,900 3.00 3.13 2.89 3,000 0 0.1
23/01/2015
3.00
 735,440 2.89 3.02 2.87 700 500 0.0
22/01/2015
2.89
 347,480 2.90 2.95 2.83 0 2,500 -0.1
21/01/2015
2.90
 556,000 2.90 3.05 2.89 3,400 0 0.1
20/01/2015
2.90
 428,500 2.97 2.97 2.88 11,400 0 0.3
19/01/2015
2.97
 472,120 2.96 3.05 2.88 5,500 2,300 0.1
16/01/2015
2.96
 1,021,998 3.04 3.15 2.95 0 0 0
15/01/2015
3.04
 1,497,190 2.77 3.04 2.70 1,500 900 0.0
14/01/2015
2.77
 1,131,330 2.71 2.81 2.61 1,000 1,100 -0.0
13/01/2015
2.71
 719,020 2.61 2.75 2.44 0 2,000 -0.0
12/01/2015
2.61
 523,300 2.83 2.89 2.57 0 3,000 -0.1
09/01/2015
2.83
 454,300 2.77 2.94 2.77 2,400 3,000 -0.0
08/01/2015
2.77
 763,690 2.73 2.96 2.66 4,000 0 0.1
07/01/2015
2.73
 1,083,700 2.54 2.79 2.61 3,000 0 0.1
06/01/2015
2.54
 877,200 2.31 2.54 2.15 74,100 3,500 1.4
05/01/2015
2.31
 327,100 2.32 2.38 2.27 0 0 0
31/12/2014
2.32
 656,817 2.26 2.40 2.19 0 0 0
30/12/2014
2.26
 1,004,200 2.19 2.37 2.01 0 0 0
29/12/2014
2.19
 1,198,950 2.35 2.46 2.12 0 0 0
26/12/2014
2.35
 577,900 2.53 2.53 2.34 0 0 0
25/12/2014
2.53
 892,600 2.58 2.61 2.51 0 0 0
24/12/2014
2.58
 1,300,700 2.54 2.75 2.54 1,500 0 0.0
23/12/2014
2.54
 1,243,700 2.31 2.54 2.27 0 0 0
22/12/2014
2.31
 830,600 2.30 2.37 2.21 1,000 1,800 -0.0
19/12/2014
2.30
 427,500 2.41 2.41 2.22 3,500 0 0.1
18/12/2014
2.41
 546,670 2.26 2.43 2.27 0 0 0
17/12/2014
2.26
 1,116,730 2.40 2.44 2.21 0 0 0
16/12/2014
2.40
 706,700 2.64 2.64 2.38 0 0 0
15/12/2014
2.64
 1,051,300 2.62 2.73 2.58 1,800 0 0.0
12/12/2014
2.62
 921,100 2.44 2.65 2.37 0 0 0
11/12/2014
2.44
 868,800 2.65 2.65 2.39 200 0 0.0
10/12/2014
2.65
 445,100 2.92 2.92 2.64 0 0 0
09/12/2014
2.92
 470,800 3.24 3.24 2.92 0 0 0
08/12/2014
3.24
 303,100 3.58 3.58 3.24 0 1,500 -0.0
05/12/2014
3.58
 311,300 3.91 3.91 3.57 0 500 -0.0
04/12/2014
3.91
 669,000 4.26 4.26 3.84 0 600 -0.0
03/12/2014
4.26
 399,000 4.59 4.78 4.16 500 0 0.0
02/12/2014
4.59
 368,800 4.18 4.59 4.18 1,500 0 0.1
01/12/2014
4.18
 781,500 3.81 4.18 3.75 0 0 0
28/11/2014
3.81
 432,600 3.73 3.88 3.43 600 0 0.0
27/11/2014
3.73
 510,400 4.04 4.04 3.64 0 0 0
26/11/2014
4.04
 107,200 4.44 4.44 4.01 0 400 -0.0
25/11/2014
4.44
 184,800 4.89 4.89 4.40 0 400 -0.0
24/11/2014
4.89
 363,100 5.38 5.38 4.85 0 0 0
21/11/2014
5.38
 196,910 5.84 5.95 5.38 400 0 0.0
20/11/2014
5.84
 143,600 5.72 5.89 5.50 400 200 0.0
19/11/2014
5.72
 154,100 6.14 6.14 5.53 0 0 0
18/11/2014
6.14
 461,745 6.82 6.94 6.14 0 0 0
17/11/2014
6.82
 317,100 7.37 7.37 6.63 0 200 -0.0
14/11/2014
7.37
 421,120 7.78 7.94 7.01 200 2,000 -0.1
13/11/2014
7.78
 471,730 7.07 7.78 6.89 0 0 0
12/11/2014
7.07
 739,120 6.44 7.07 6.35 200 0 0.0
11/11/2014
6.44
 490,400 6.12 6.46 6.01 0 0 0
10/11/2014
6.12
 606,100 5.58 6.13 5.59 0 0 0
07/11/2014
5.58
 207,200 5.53 5.62 5.53 0 0 0
06/11/2014
5.53
 239,600 5.55 5.67 5.49 0 0 0
05/11/2014
5.55
 251,680 5.61 5.62 5.44 0 0 0
04/11/2014
5.61
 221,900 5.89 6.26 5.61 300 0 0.0
03/11/2014
5.89
 423,600 5.36 5.89 5.40 400 0 0.0
31/10/2014
5.36
 509,400 4.87 5.36 4.87 0 0 0
30/10/2014
4.87
 880,000 4.43 4.87 4.42 0 0 0
29/10/2014
4.43
 1,109,600 4.04 4.43 3.97 0 0 0
28/10/2014
4.04
 284,000 4.02 4.08 3.90 0 0 0
27/10/2014
4.02
 557,100 4.09 4.14 3.92 0 0 0
24/10/2014
4.09
 486,200 4.19 4.31 4.09 0 0 0
23/10/2014
4.19
 638,500 4.17 4.32 4.14 500 0 0.0
22/10/2014
4.17
 779,700 3.84 4.19 3.81 0 0 0
21/10/2014
3.84
 442,500 3.89 3.91 3.82 0 0 0
20/10/2014
3.89
 462,900 3.82 3.91 3.74 0 0 0
17/10/2014
3.82
 1,037,400 3.76 3.85 3.39 0 0 0
16/10/2014
3.76
 760,900 3.85 3.92 3.47 0 0 0
15/10/2014
3.85
 548,100 3.67 3.87 3.63 800 0 0.0
14/10/2014
3.67
 1,051,400 3.34 3.67 3.29 0 0 0
13/10/2014
3.34
 241,700 3.40 3.40 3.29 0 0 0
10/10/2014
3.40
 253,800 3.29 3.40 3.23 0 0 0
09/10/2014
3.29
 224,600 3.29 3.34 3.23 0 0 0
08/10/2014
3.29
 277,200 3.39 3.40 3.29 0 0 0
07/10/2014
3.39
 297,300 3.21 3.40 3.23 0 0 0
06/10/2014
3.21
 230,700 3.17 3.23 3.12 0 0 0
03/10/2014
3.17
 244,900 3.23 3.24 3.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |