CTCP Chứng khoán VIX (vix)

18.35
0.10
(0.55%)
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
(2024-04-19) 		1.95 11.96% 385,650,600 -875,611 -19.0
16.30
18.25
18.25
2 tháng
(2024-03-19) 		-1.05 -5.44% 1,120,559,300 2,098,689 31.1
16.30
21
18.25
3 tháng
(2024-02-19) 		0.35 1.96% 1,850,418,900 20,309,557 390.6
16.30
21
18.25
6 tháng
(2023-11-20) 		1.35 7.99% 3,442,841,800 11,701,049 243.0
16
21
18.25
12 tháng
(2023-05-24) 		9.74 114.38% 7,118,398,600 23,527,649 530.7
8.51
21
18.25
24 tháng
(2022-05-30) 		8.07 79.35% 9,725,577,500 32,030,817 583.7
4.60
21
18.25
36 tháng
(2021-06-03) 		5.93 48.15% 11,017,270,000 35,720,517 647.5
4.60
21.84
18.25
60 tháng
(2019-06-14) 		15.72 621.09% 11,809,991,658 36,699,274 697.0
1.66
21.84
18.25
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 26/07/2023
14.40
0.40
 18,324,100 14 14.40 13.75 975,200 28,600 13.2
#202 25/07/2023
14
-0.25
 16,235,100 14.25 14.30 13.85 184,100 46,200 1.9
#203 24/07/2023
14.25
0.25
 19,330,900 14 14.25 13.75 245,000 238,900 0.1
#204 21/07/2023
14
0.45
 23,394,300 13.55 14.20 13.75 297,700 29,500 3.8
#205 20/07/2023
13.55
0.30
 21,298,100 13.25 13.60 13.05 668,700 8,600 8.8
#206 19/07/2023
13.25
0.35
 33,186,200 12.90 13.65 12.90 611,100 63,400 7.2
#207 18/07/2023
12.90
0.10
 13,871,200 12.80 12.90 12.50 462,300 81,500 4.8
#208 17/07/2023
12.80
0.30
 26,733,900 12.50 13.15 12.65 194,600 90,000 1.4
#209 14/07/2023
12.50
0.80
 42,224,700 11.70 12.50 11.75 1,044,300 413,400 7.6
#210 13/07/2023
11.70
0.30
 14,424,200 11.40 11.75 11.45 167,900 13,400 1.8
#211 12/07/2023
11.40
-0.10
 11,776,500 11.50 11.65 11.30 51,400 175,400 -1.4
#212 11/07/2023
11.50
-0.05
 19,674,400 11.55 11.85 11.50 54,400 24,400 0.3
#213 10/07/2023
11.55
0.20
 18,546,600 11.35 11.60 11.35 103,500 284,200 -2.1
#214 07/07/2023
11.35
0.15
 24,664,200 11.20 11.40 10.70 222,700 279,100 -0.6
#215 06/07/2023
11.20
-0.25
 20,331,900 11.45 11.55 10.90 5,100 325,800 -3.6
#216 05/07/2023
11.45
-0.10
 21,219,300 11.55 11.75 11.45 91,300 370,300 -3.2
#217 04/07/2023
11.55
0.60
 18,644,500 10.95 11.55 10.90 557,100 17,000 6.1
#218 03/07/2023
10.95
0.15
 7,998,000 10.80 11.05 10.75 2,700 295,600 -3.2
#219 30/06/2023
10.80
0.10
 12,210,500 10.70 10.85 10.60 359,700 11,600 3.8
#220 29/06/2023
10.70
-0.55
 13,873,600 11.25 11.25 10.65 138,800 560,300 -4.6
#221 28/06/2023
11.25
0.15
 16,238,900 11.10 11.45 10.85 465,400 157,400 3.4
#222 27/06/2023
11.10
-0.25
 23,758,800 11.35 11.65 10.90 91,700 590,100 -5.6
#223 26/06/2023
11.35
-0.85
 65,833,500 12.20 12.20 11.35 119,400 1,479,000 -15.5
#224 23/06/2023
12.20
0.40
 19,357,600 11.80 12.40 11.70 121,100 611,200 -5.7
#225 22/06/2023
11.80
0.20
 13,288,000 11.60 11.80 11.50 23,000 336,400 -3.6
#226 21/06/2023
11.60
0.55
 21,285,500 11.05 11.65 11.05 9,700 47,400 -0.4
#227 20/06/2023
11.05
0.15
 10,661,700 10.90 11.05 10.70 255,400 329,700 -0.8
#228 19/06/2023
10.90
0
 13,014,500 10.90 11.10 10.80 12,100 240,900 -2.5
#229 16/06/2023
10.90
0.25
 30,384,200 10.65 11.35 10.85 1,140,900 4,167,500 -33.2
#230 15/06/2023
10.65
0.05
 15,110,900 10.60 10.70 10.40 968,600 3,600 10.2
#231 14/06/2023
10.60
-0.30
 17,028,100 10.90 11.05 10.60 957,900 0 10.4
#232 13/06/2023
10.90
-0.10
 16,155,700 11 11.25 10.90 143,100 169,700 -0.3
#233 12/06/2023
11
-0.20
 14,619,000 11.20 11.35 10.85 148,400 976,900 -9.3
#234 09/06/2023
11.20
0.50
 22,491,000 10.70 11.20 10.70 779,900 121,600 7.2
#235 08/06/2023
10.70
-0.10
 31,851,300 10.80 11.30 10.70 547,300 749,300 -2.2
#236 07/06/2023
10.80
0.35
 15,972,400 10.45 10.80 10.25 2,800 177,000 -1.8
#237 06/06/2023
10.45
0.48
 20,654,700 9.97 10.45 9.92 185,200 153,200 0.4
#238 05/06/2023
9.97
0
 23,119,100 9.97 10.25 9.89 57,900 1,153,200 -11.0
#239 02/06/2023
9.97
0.21
 23,512,700 9.76 10.10 9.86 21,700 1,127,700 -11.0
#240 01/06/2023
9.76
0.39
 17,985,300 9.37 9.80 9.37 355,700 73,600 2.7
#241 31/05/2023
9.37
-0.08
 15,668,800 9.45 9.50 9.35 243,500 5,000 2.3
#242 30/05/2023
9.45
-0.05
 19,299,500 9.50 9.64 9.35 57,300 707,500 -6.2
#243 29/05/2023
9.50
0.42
 15,559,100 9.08 9.50 9.15 1,100 735,600 -6.8
#244 26/05/2023
9.08
0.33
 18,990,500 8.75 9.30 8.72 800 658,000 -5.8
#245 25/05/2023
8.75
0.24
 19,224,400 9.32 9.79 8.72 285,700 184,000 0.9
#246 24/05/2023
8.51
0.02
 23,933,600 8.50 8.64 8.44 346,600 311,800 0.4
#247 23/05/2023
8.50
-0.04
 20,614,700 8.54 8.74 8.41 17,100 671,800 -6.5
#248 22/05/2023
8.54
0.02
 15,109,700 8.52 8.78 8.45 10,800 677,200 -6.6
#249 19/05/2023
8.52
0.26
 22,469,900 8.26 8.53 8.26 1,170,100 92,900 10.5
#250 18/05/2023
8.26
-0.38
 21,999,700 8.64 8.91 8.26 417,200 21,900 4.0
#251 17/05/2023
8.64
-0.31
 17,494,800 8.96 9.09 8.59 6,700 798,900 -8.1
#252 16/05/2023
8.96
0.57
 23,502,900 8.39 8.96 8.40 359,700 1,600 3.6
#253 15/05/2023
8.39
-0.30
 21,778,400 8.70 9 8.39 221,300 1,688,300 -14.8
#254 12/05/2023
8.70
0.48
 22,162,700 8.22 8.70 8.10 568,600 49,700 5.0
#255 11/05/2023
8.22
-0.14
 20,209,000 8.36 8.43 8.20 314,900 114,700 1.9
#256 10/05/2023
8.36
0.17
 14,101,900 8.18 8.43 8.30 142,200 243,800 -1.0
#257 09/05/2023
8.18
0.45
 27,545,900 7.73 8.18 7.56 202,900 207,900 -0.1
#258 08/05/2023
7.73
0.09
 24,103,500 7.64 7.91 7.68 102,300 353,500 -2.2
#259 05/05/2023
7.64
0.27
 24,166,800 7.37 7.70 7.40 236,500 761,600 -4.5
#260 04/05/2023
7.37
0.47
 36,185,000 6.90 7.38 6.86 737,800 70,300 5.5
#261 28/04/2023
6.90
0.10
 7,596,600 6.80 6.93 6.82 388,700 0 3.1
#262 27/04/2023
6.80
-0.07
 7,882,200 6.87 6.97 6.78 153,500 1,203,000 -8.3
#263 26/04/2023
6.87
0.07
 9,108,600 6.80 6.90 6.77 138,200 392,000 -2.0
#264 25/04/2023
6.80
-0.19
 14,209,700 6.99 7.16 6.75 9,400 483,400 -3.7
#265 24/04/2023
6.99
0.25
 17,200,800 6.74 7.03 6.66 304,900 276,500 0.2
#266 21/04/2023
6.74
0.09
 12,826,200 6.65 6.94 6.64 208,900 115,600 0.7
#267 20/04/2023
6.65
0.02
 4,667,000 6.63 6.70 6.61 125,300 189,000 -0.5
#268 19/04/2023
6.63
-0.15
 9,190,200 6.78 6.94 6.62 200 366,600 -2.8
#269 18/04/2023
6.78
0.11
 9,070,500 6.67 6.83 6.63 200 258,772 -2.0
#270 17/04/2023
6.67
0.15
 9,276,600 6.52 6.70 6.52 264,400 73,800 1.5
#271 14/04/2023
6.52
-0.35
 17,121,800 6.87 6.95 6.52 158,400 1,366,400 -9.1
#272 13/04/2023
6.87
-0.17
 16,242,300 7.04 7.10 6.83 148,500 299,100 -1.2
#273 12/04/2023
7.04
-0.17
 11,058,900 7.22 7.26 7.03 63,600 21,200 0.3
#274 11/04/2023
7.22
0.13
 14,495,000 7.09 7.22 6.91 592,700 6,800 4.9
#275 10/04/2023
7.09
0.15
 15,161,100 6.94 7.37 7.06 224,400 76,219 1.2
#276 07/04/2023
6.94
0.08
 15,352,800 6.86 7.04 6.83 704,100 16,600 5.5
#277 06/04/2023
6.86
-0.39
 17,193,100 7.25 7.38 6.78 112,000 785,110 -5.3
#278 05/04/2023
7.25
0.08
 10,562,400 7.17 7.28 7.06 63,000 62,200 0.0
#279 04/04/2023
7.17
0.18
 17,153,100 6.99 7.20 6.90 377,100 140,800 1.9
#280 03/04/2023
6.99
0.30
 14,590,800 6.70 6.99 6.88 437,600 304,100 1.1
#281 31/03/2023
6.70
0.11
 14,383,900 6.58 6.78 6.45 443,600 541,000 -0.7
#282 30/03/2023
6.58
-0.01
 9,960,600 6.59 6.77 6.57 140,900 565,500 -3.2
#283 29/03/2023
6.59
0.01
 7,454,100 6.58 6.63 6.48 181,100 300,010 -0.9
#284 28/03/2023
6.58
-0.02
 12,693,400 6.60 6.81 6.55 341,950 88,600 1.9
#285 27/03/2023
6.60
0.29
 16,187,700 6.31 6.67 6.34 430,200 115,200 2.4
#286 24/03/2023
6.31
0.17
 10,337,000 6.15 6.39 6.23 205,700 92,500 0.8
#287 23/03/2023
6.15
0.02
 5,809,400 6.13 6.21 6.04 245,300 1,100 1.7
#288 22/03/2023
6.13
-0.01
 3,042,800 6.14 6.21 6.13 149,200 9,000 1.0
#289 21/03/2023
6.14
0.09
 2,264,300 6.05 6.17 6 189,400 99,400 -2.1
#290 20/03/2023
6.05
-0.28
 4,899,200 6.33 6.33 6.05 55,600 205,300 -1.0
#291 17/03/2023
6.33
0.17
 9,303,300 6.16 6.33 6.07 6,491,000 136,400 46.3
#292 16/03/2023
6.16
-0.10
 2,018,400 6.26 6.26 6.14 54,200 32,600 0.2
#293 15/03/2023
6.26
0.41
 15,321,100 5.85 6.26 5.99 312,000 82,200 1.7
#294 14/03/2023
5.85
-0.03
 4,708,400 5.89 5.95 5.82 18,600 199,800 -1.2
#295 13/03/2023
5.89
-0.03
 5,951,400 5.92 5.92 5.81 87,700 488,100 -2.7
#296 10/03/2023
5.92
-0.11
 2,471,200 6.03 6.03 5.92 15,400 44,500 -0.2
#297 09/03/2023
6.03
0.08
 7,017,600 5.96 6.13 5.98 100,400 418,000 -2.2
#298 08/03/2023
5.96
0.06
 3,790,800 5.90 5.97 5.81 166,700 9,000 1.1
#299 07/03/2023
5.90
0.03
 3,621,400 5.87 5.95 5.81 101,900 166,200 -0.4
#300 06/03/2023
5.87
0.09
 2,949,000 5.78 6 5.87 113,600 3,324 0.7

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc