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)
01/07/2015
1.37
 2,175,200 1.35 1.45 1.25 10,000 0 0.1
30/06/2015
1.35
 1,817,417 1.45 1.45 1.35 4,000 0 0.0
29/06/2015
1.45
 2,999,940 1.39 1.51 1.42 1,600 9,000 -0.1
26/06/2015
1.39
 3,016,900 1.27 1.39 1.25 0 0 0
25/06/2015
1.27
 1,936,950 1.33 1.34 1.27 0 7,600 -0.1
24/06/2015
1.33
 2,868,020 1.38 1.39 1.33 6,000 101,200 -1.1
23/06/2015
1.38
 427,318 1.39 1.40 1.37 0 0 0
22/06/2015
1.39
 605,740 1.37 1.42 1.31 0 1,000 -0.0
19/06/2015
1.37
 1,008,910 1.42 1.43 1.35 0 0 0
18/06/2015
1.42
 915,100 1.37 1.43 1.25 0 2,000 -0.0
17/06/2015
1.37
 1,487,850 1.44 1.46 1.37 0 2,000 -0.0
16/06/2015
1.44
 1,222,730 1.56 1.57 1.44 0 10,000 -0.1
15/06/2015
1.56
 878,190 1.58 1.62 1.52 3,000 32,700 -0.4
12/06/2015
1.58
 1,973,617 1.54 1.61 1.52 0 100,000 -1.3
11/06/2015
1.54
 1,005,080 1.56 1.62 1.52 0 76,100 -1.0
10/06/2015
1.56
 1,008,030 1.58 1.60 1.51 0 500 -0.0
09/06/2015
1.58
 2,786,400 1.67 1.68 1.51 0 1,000 -0.0
08/06/2015
1.67
 1,760,460 1.69 1.77 1.67 0 9,600 -0.1
05/06/2015
1.69
 2,536,050 1.60 1.73 1.63 0 2,000 -0.0
04/06/2015
1.60
 2,088,860 1.45 1.60 1.45 1,500 0 0.0
03/06/2015
1.45
 787,800 1.42 1.46 1.42 0 0 0
02/06/2015
1.42
 1,194,643 1.40 1.46 1.40 1,000 0 0.0
01/06/2015
1.40
 1,243,670 1.39 1.49 1.38 0 200 -0.0
29/05/2015
1.39
 1,273,000 1.48 1.49 1.37 0 0 0
28/05/2015
1.48
 1,522,930 1.42 1.54 1.42 200 0 0.0
27/05/2015
1.42
 2,162,810 1.32 1.44 1.28 1,000 0 0.0
26/05/2015
1.32
 2,465,000 1.40 1.52 1.32 200 30,400 -0.4
25/05/2015
1.40
 1,569,350 1.28 1.40 1.29 0 200 -0.0
22/05/2015
1.28
 2,310,030 1.17 1.28 1.17 1,500 0 0.0
21/05/2015
1.17
 2,242,900 1.08 1.17 1.10 0 200 -0.0
20/05/2015
1.08
 1,254,910 0.98 1.08 0.97 1,500 200 0.0
19/05/2015
0.98
 349,000 0.94 0.98 0.92 0 0 0
18/05/2015
0.94
 801,500 1.04 1.04 0.94 0 0 0
15/05/2015
1.04
 939,700 1.08 1.10 1.04 0 0 0
14/05/2015
1.08
 496,900 1.09 1.11 1.03 3,100 4,000 -0.0
13/05/2015
1.09
 608,150 1.09 1.09 1.04 200 0 0.0
12/05/2015
1.09
 500,500 1.11 1.14 1.06 15,000 0 0.1
11/05/2015
1.11
 387,300 1.16 1.19 1.11 200 0 0.0
08/05/2015
1.16
 637,200 1.11 1.17 1.06 2,000 0 0.0
07/05/2015
1.11
 757,500 1.09 1.15 0.98 2,000 0 0.0
06/05/2015
1.09
 976,620 1.21 1.27 1.09 0 0 0
05/05/2015
1.21
 1,098,520 1.16 1.21 1.05 53,000 0 0.5
04/05/2015
1.16
 1,362,900 1.28 1.28 1.16 4,000 9,900 -0.1
27/04/2015
1.28
 410,200 1.34 1.35 1.28 0 0 0
24/04/2015
1.34
 685,100 1.45 1.46 1.34 0 0 0
23/04/2015
1.45
 431,710 1.50 1.51 1.43 0 2,500 -0.0
22/04/2015
1.50
 470,300 1.55 1.57 1.50 0 30,000 -0.4
21/04/2015
1.55
 427,600 1.57 1.58 1.55 30,000 0 0.4
20/04/2015
1.57
 390,720 1.63 1.63 1.57 200 0 0.0
17/04/2015
1.63
 786,120 1.62 1.66 1.57 0 0 0
16/04/2015
1.62
 1,636,330 1.55 1.62 1.52 0 3,000 -0.0
15/04/2015
1.55
 668,500 1.57 1.57 1.54 300 0 0.0
14/04/2015
1.57
 468,500 1.61 1.61 1.57 15,000 0 0.2
13/04/2015
1.61
 1,683,200 1.57 1.63 1.56 26,000 0 0.4
10/04/2015
1.57
 591,100 1.56 1.58 1.55 1,500 0 0.0
09/04/2015
1.56
 456,300 1.56 1.58 1.54 0 0 0
08/04/2015
1.56
 448,410 1.57 1.61 1.56 0 0 0
07/04/2015
1.57
 416,340 1.52 1.58 1.50 0 0 0
06/04/2015
1.52
 252,000 1.57 1.57 1.52 0 0 0
03/04/2015
1.57
 231,600 1.55 1.58 1.51 0 0 0
02/04/2015
1.55
 621,932 1.54 1.56 1.45 200 25,000 -0.3
01/04/2015
1.54
 951,850 1.64 1.64 1.54 0 0 0
31/03/2015
1.64
 1,448,600 1.64 1.68 1.61 0 0 0
30/03/2015
1.64
 1,018,100 1.79 1.81 1.64 0 0 0
27/03/2015
1.79
 506,200 1.83 1.85 1.79 0 0 0
26/03/2015
1.83
 872,500 1.83 1.86 1.79 0 500 -0.0
25/03/2015
1.83
 619,010 1.87 1.87 1.83 0 0 0
24/03/2015
1.87
 975,300 1.85 1.87 1.80 0 0 0
23/03/2015
1.85
 750,700 1.86 1.91 1.83 0 0 0
20/03/2015
1.86
 553,100 1.86 1.87 1.81 0 0 0
19/03/2015
1.86
 1,056,020 1.89 1.92 1.86 0 0 0
18/03/2015
1.89
 755,500 1.91 1.91 1.86 0 0 0
17/03/2015
1.91
 959,110 1.86 1.92 1.81 0 3,000 -0.0
16/03/2015
1.86
 740,100 1.90 1.90 1.85 0 8,800 -0.1
13/03/2015
1.90
 660,800 1.90 1.92 1.86 0 1,200 -0.0
12/03/2015
1.90
 693,900 1.86 1.90 1.81 0 0 0
11/03/2015
1.86
 766,140 1.91 1.91 1.86 0 0 0
10/03/2015
1.91
 1,041,100 1.86 1.95 1.81 0 2,800 -0.0
09/03/2015
1.86
 2,749,000 1.92 1.92 1.79 4,000 0 0.1
06/03/2015
1.92
 1,888,030 2.02 2.03 1.90 4,800 0 0.1
05/03/2015
2.02
 2,200,200 1.97 2.17 2.01 7,200 10,100 -0.1
04/03/2015: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
04/03/2015
1.97
 569,900 1.80 1.97 1.97 0 0 0
03/03/2015
1.80
 1,765,920 1.81 1.85 1.70 0 0 0
02/03/2015
1.81
 1,124,500 1.83 1.86 1.79 49,200 0 1.0
27/02/2015
1.83
 2,455,665 1.82 1.92 1.70 3,100 4,300 -0.0
26/02/2015
1.82
 1,888,300 1.91 1.94 1.79 0 0 0
25/02/2015
1.91
 1,721,640 2.04 2.12 1.87 0 6,400 -0.1
24/02/2015
2.04
 274,100 2.07 2.07 2.01 0 8,600 -0.2
13/02/2015
2.07
 573,500 2.12 2.12 2.06 0 0 0
12/02/2015
2.12
 533,908 2.15 2.20 2.10 1,600 0 0.0
11/02/2015
2.15
 461,400 2.06 2.15 1.93 3,000 2,500 0.0
10/02/2015
2.06
 1,012,800 2.15 2.23 2.01 11,500 0 0.3
09/02/2015
2.15
 672,377 2.28 2.32 2.13 10,000 200 0.2
06/02/2015
2.28
 430,210 2.27 2.36 2.23 2,500 1,700 0.0
05/02/2015
2.27
 1,041,600 2.36 2.36 2.25 26,300 4,000 0.6
04/02/2015
2.36
 613,500 2.48 2.48 2.35 0 4,500 -0.1
03/02/2015
2.48
 376,710 2.53 2.71 2.46 0 4,000 -0.1
02/02/2015
2.53
 417,600 2.53 2.76 2.46 18,100 5,400 0.4
30/01/2015
2.53
 611,800 2.52 2.57 2.42 22,100 4,500 0.5
29/01/2015
2.52
 560,940 2.37 2.52 2.28 4,000 6,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |