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)
06/04/2015
1.60
 252,000 1.65 1.65 1.60 0 0 0
03/04/2015
1.65
 231,600 1.63 1.66 1.59 0 0 0
02/04/2015
1.63
 621,932 1.61 1.64 1.52 200 25,000 -0.3
01/04/2015
1.61
 951,850 1.73 1.73 1.61 0 0 0
31/03/2015
1.73
 1,448,600 1.73 1.77 1.69 0 0 0
30/03/2015
1.73
 1,018,100 1.88 1.91 1.73 0 0 0
27/03/2015
1.88
 506,200 1.92 1.94 1.88 0 0 0
26/03/2015
1.92
 872,500 1.92 1.96 1.88 0 500 -0.0
25/03/2015
1.92
 619,010 1.97 1.97 1.92 0 0 0
24/03/2015
1.97
 975,300 1.94 1.97 1.89 0 0 0
23/03/2015
1.94
 750,700 1.96 2.01 1.92 0 0 0
20/03/2015
1.96
 553,100 1.96 1.97 1.91 0 0 0
19/03/2015
1.96
 1,056,020 1.98 2.02 1.96 0 0 0
18/03/2015
1.98
 755,500 2.01 2.01 1.96 0 0 0
17/03/2015
2.01
 959,110 1.96 2.02 1.91 0 3,000 -0.0
16/03/2015
1.96
 740,100 1.99 1.99 1.94 0 8,800 -0.1
13/03/2015
1.99
 660,800 1.99 2.02 1.96 0 1,200 -0.0
12/03/2015
1.99
 693,900 1.96 1.99 1.91 0 0 0
11/03/2015
1.96
 766,140 2.01 2.01 1.96 0 0 0
10/03/2015
2.01
 1,041,100 1.96 2.04 1.91 0 2,800 -0.0
09/03/2015
1.96
 2,749,000 2.02 2.02 1.88 4,000 0 0.1
06/03/2015
2.02
 1,888,030 2.12 2.13 1.99 4,800 0 0.1
05/03/2015
2.12
 2,200,200 2.07 2.27 2.11 7,200 10,100 -0.1
04/03/2015: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
04/03/2015
2.07
 569,900 1.89 2.07 2.07 0 0 0
03/03/2015
1.89
 1,765,920 1.91 1.94 1.79 0 0 0
02/03/2015
1.91
 1,124,500 1.92 1.95 1.88 49,200 0 1.0
27/02/2015
1.92
 2,455,665 1.91 2.02 1.79 3,100 4,300 -0.0
26/02/2015
1.91
 1,888,300 2.00 2.04 1.88 0 0 0
25/02/2015
2.00
 1,721,640 2.14 2.23 1.96 0 6,400 -0.1
24/02/2015
2.14
 274,100 2.17 2.17 2.11 0 8,600 -0.2
13/02/2015
2.17
 573,500 2.23 2.23 2.16 0 0 0
12/02/2015
2.23
 533,908 2.26 2.31 2.20 1,600 0 0.0
11/02/2015
2.26
 461,400 2.16 2.26 2.03 3,000 2,500 0.0
10/02/2015
2.16
 1,012,800 2.26 2.35 2.11 11,500 0 0.3
09/02/2015
2.26
 672,377 2.39 2.44 2.24 10,000 200 0.2
06/02/2015
2.39
 430,210 2.38 2.48 2.35 2,500 1,700 0.0
05/02/2015
2.38
 1,041,600 2.48 2.48 2.36 26,300 4,000 0.6
04/02/2015
2.48
 613,500 2.60 2.60 2.47 0 4,500 -0.1
03/02/2015
2.60
 376,710 2.65 2.84 2.58 0 4,000 -0.1
02/02/2015
2.65
 417,600 2.66 2.90 2.58 18,100 5,400 0.4
30/01/2015
2.66
 611,800 2.64 2.70 2.54 22,100 4,500 0.5
29/01/2015
2.64
 560,940 2.49 2.64 2.39 4,000 6,200 -0.1
28/01/2015
2.49
 302,300 2.49 2.54 2.43 1,500 1,500 -0.0
27/01/2015
2.49
 995,200 2.56 2.58 2.43 5,000 6,000 -0.0
26/01/2015
2.56
 539,900 2.54 2.64 2.44 3,000 0 0.1
23/01/2015
2.54
 735,440 2.44 2.55 2.42 700 500 0.0
22/01/2015
2.44
 347,480 2.45 2.49 2.39 0 2,500 -0.1
21/01/2015
2.45
 556,000 2.45 2.58 2.44 3,400 0 0.1
20/01/2015
2.45
 428,500 2.51 2.51 2.43 11,400 0 0.3
19/01/2015
2.51
 472,120 2.50 2.58 2.43 5,500 2,300 0.1
16/01/2015
2.50
 1,021,998 2.57 2.66 2.49 0 0 0
15/01/2015
2.57
 1,497,190 2.34 2.57 2.28 1,500 900 0.0
14/01/2015
2.34
 1,131,330 2.29 2.37 2.20 1,000 1,100 -0.0
13/01/2015
2.29
 719,020 2.20 2.33 2.06 0 2,000 -0.0
12/01/2015
2.20
 523,300 2.39 2.44 2.17 0 3,000 -0.1
09/01/2015
2.39
 454,300 2.34 2.48 2.34 2,400 3,000 -0.0
08/01/2015
2.34
 763,690 2.31 2.50 2.25 4,000 0 0.1
07/01/2015
2.31
 1,083,700 2.14 2.36 2.20 3,000 0 0.1
06/01/2015
2.14
 877,200 1.95 2.14 1.82 74,100 3,500 1.4
05/01/2015
1.95
 327,100 1.96 2.01 1.91 0 0 0
31/12/2014
1.96
 656,817 1.91 2.03 1.85 0 0 0
30/12/2014
1.91
 1,004,200 1.85 2.00 1.69 0 0 0
29/12/2014
1.85
 1,198,950 1.98 2.08 1.79 0 0 0
26/12/2014
1.98
 577,900 2.13 2.13 1.97 0 0 0
25/12/2014
2.13
 892,600 2.18 2.20 2.12 0 0 0
24/12/2014
2.18
 1,300,700 2.14 2.33 2.14 1,500 0 0.0
23/12/2014
2.14
 1,243,700 1.95 2.14 1.91 0 0 0
22/12/2014
1.95
 830,600 1.94 2.00 1.87 1,000 1,800 -0.0
19/12/2014
1.94
 427,500 2.04 2.04 1.88 3,500 0 0.1
18/12/2014
2.04
 546,670 1.91 2.05 1.91 0 0 0
17/12/2014
1.91
 1,116,730 2.03 2.06 1.87 0 0 0
16/12/2014
2.03
 706,700 2.23 2.23 2.01 0 0 0
15/12/2014
2.23
 1,051,300 2.21 2.31 2.18 1,800 0 0.0
12/12/2014
2.21
 921,100 2.06 2.24 2.00 0 0 0
11/12/2014
2.06
 868,800 2.24 2.24 2.02 200 0 0.0
10/12/2014
2.24
 445,100 2.47 2.47 2.23 0 0 0
09/12/2014
2.47
 470,800 2.74 2.74 2.47 0 0 0
08/12/2014
2.74
 303,100 3.03 3.03 2.74 0 1,500 -0.0
05/12/2014
3.03
 311,300 3.30 3.30 3.02 0 500 -0.0
04/12/2014
3.30
 669,000 3.60 3.60 3.25 0 600 -0.0
03/12/2014
3.60
 399,000 3.88 4.04 3.51 500 0 0.0
02/12/2014
3.88
 368,800 3.53 3.88 3.53 1,500 0 0.1
01/12/2014
3.53
 781,500 3.22 3.53 3.17 0 0 0
28/11/2014
3.22
 432,600 3.15 3.27 2.90 600 0 0.0
27/11/2014
3.15
 510,400 3.41 3.41 3.07 0 0 0
26/11/2014
3.41
 107,200 3.75 3.75 3.39 0 400 -0.0
25/11/2014
3.75
 184,800 4.13 4.13 3.71 0 400 -0.0
24/11/2014
4.13
 363,100 4.55 4.55 4.10 0 0 0
21/11/2014
4.55
 196,910 4.93 5.03 4.55 400 0 0.0
20/11/2014
4.93
 143,600 4.83 4.98 4.64 400 200 0.0
19/11/2014
4.83
 154,100 5.19 5.19 4.67 0 0 0
18/11/2014
5.19
 461,745 5.76 5.86 5.19 0 0 0
17/11/2014
5.76
 317,100 6.22 6.22 5.60 0 200 -0.0
14/11/2014
6.22
 421,120 6.57 6.70 5.92 200 2,000 -0.1
13/11/2014
6.57
 471,730 5.97 6.57 5.82 0 0 0
12/11/2014
5.97
 739,120 5.44 5.97 5.36 200 0 0.0
11/11/2014
5.44
 490,400 5.17 5.46 5.07 0 0 0
10/11/2014
5.17
 606,100 4.71 5.18 4.72 0 0 0
07/11/2014
4.71
 207,200 4.67 4.75 4.67 0 0 0
06/11/2014
4.67
 239,600 4.69 4.79 4.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |