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)
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
02/10/2014
3.23
 272,300 3.38 3.40 3.23 0 0 0
01/10/2014
3.38
 350,900 3.09 3.40 3.12 0 0 0
30/09/2014
3.09
 146,300 3.05 3.13 3.00 0 0 0
29/09/2014
3.05
 565,600 2.78 3.05 2.72 0 0 0
26/09/2014
2.78
 244,300 2.71 2.89 2.66 0 0 0
25/09/2014
2.71
 144,600 2.66 2.78 2.61 0 0 0
24/09/2014
2.66
 95,200 2.82 2.87 2.66 0 0 0
23/09/2014
2.82
 487,600 2.61 2.87 2.49 0 0 0
22/09/2014
2.61
 181,500 2.55 2.72 2.49 0 0 0
19/09/2014
2.55
 162,800 2.72 2.72 2.45 0 0 0
18/09/2014
2.72
 384,100 2.87 3.06 2.72 0 0 0
17/09/2014
2.87
 736,500 2.61 2.87 2.49 0 0 0
16/09/2014
2.61
 382,300 2.49 2.66 2.44 0 0 0
15/09/2014
2.49
 259,600 2.61 2.66 2.49 0 0 0
12/09/2014
2.61
 259,800 2.68 2.72 2.55 0 0 0
11/09/2014
2.68
 686,500 2.44 2.68 2.46 0 0 0
10/09/2014
2.44
 487,300 2.22 2.44 2.18 0 1,500 -0.0
09/09/2014
2.22
 269,700 2.43 2.52 2.22 0 100 -0.0
08/09/2014
2.43
 159,700 2.58 2.61 2.43 0 0 0
05/09/2014
2.58
 294,600 2.72 2.72 2.47 0 0 0
04/09/2014
2.72
 369,000 2.87 2.96 2.58 0 0 0
03/09/2014
2.87
 394,200 2.64 2.90 2.64 600 0 0.0
29/08/2014
2.64
 695,400 2.40 2.64 2.41 1,000 0 0.0
28/08/2014
2.40
 670,600 2.19 2.40 2.18 0 0 0
27/08/2014
2.19
 72,200 2.19 2.22 2.15 0 0 0
26/08/2014
2.19
 53,100 2.20 2.24 2.18 0 0 0
25/08/2014
2.20
 120,000 2.21 2.24 2.18 0 0 0
22/08/2014
2.21
 109,700 2.27 2.32 2.21 0 0 0
21/08/2014
2.27
 109,600 2.30 2.35 2.27 0 0 0
20/08/2014
2.30
 105,900 2.32 2.38 2.27 0 0 0
19/08/2014
2.32
 113,700 2.38 2.39 2.32 0 0 0
18/08/2014
2.38
 135,800 2.27 2.38 2.27 0 0 0
15/08/2014
2.27
 92,700 2.27 2.38 2.19 0 0 0
14/08/2014
2.27
 99,000 2.45 2.45 2.21 0 0 0
13/08/2014
2.45
 170,100 2.55 2.61 2.38 0 0 0
12/08/2014
2.55
 264,100 2.78 2.78 2.55 0 0 0
11/08/2014
2.78
 165,100 3.00 3.00 2.78 0 0 0
08/08/2014
3.00
 132,200 3.12 3.17 3.00 0 0 0
07/08/2014
3.12
 127,300 3.17 3.29 3.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |