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)
05/11/2014
4.69
 251,680 4.74 4.75 4.60 0 0 0
04/11/2014
4.74
 221,900 4.98 5.28 4.74 300 0 0.0
03/11/2014
4.98
 423,600 4.53 4.98 4.56 400 0 0.0
31/10/2014
4.53
 509,400 4.12 4.53 4.12 0 0 0
30/10/2014
4.12
 880,000 3.74 4.12 3.73 0 0 0
29/10/2014
3.74
 1,109,600 3.41 3.74 3.35 0 0 0
28/10/2014
3.41
 284,000 3.40 3.45 3.29 0 0 0
27/10/2014
3.40
 557,100 3.46 3.49 3.31 0 0 0
24/10/2014
3.46
 486,200 3.54 3.64 3.46 0 0 0
23/10/2014
3.54
 638,500 3.52 3.65 3.49 500 0 0.0
22/10/2014
3.52
 779,700 3.25 3.54 3.22 0 0 0
21/10/2014
3.25
 442,500 3.28 3.30 3.23 0 0 0
20/10/2014
3.28
 462,900 3.23 3.30 3.16 0 0 0
17/10/2014
3.23
 1,037,400 3.18 3.25 2.86 0 0 0
16/10/2014
3.18
 760,900 3.25 3.31 2.93 0 0 0
15/10/2014
3.25
 548,100 3.10 3.26 3.06 800 0 0.0
14/10/2014
3.10
 1,051,400 2.82 3.10 2.78 0 0 0
13/10/2014
2.82
 241,700 2.87 2.87 2.78 0 0 0
10/10/2014
2.87
 253,800 2.78 2.87 2.73 0 0 0
09/10/2014
2.78
 224,600 2.78 2.82 2.73 0 0 0
08/10/2014
2.78
 277,200 2.86 2.87 2.78 0 0 0
07/10/2014
2.86
 297,300 2.71 2.87 2.73 0 0 0
06/10/2014
2.71
 230,700 2.68 2.73 2.63 0 0 0
03/10/2014
2.68
 244,900 2.73 2.74 2.63 0 0 0
02/10/2014
2.73
 272,300 2.85 2.87 2.73 0 0 0
01/10/2014
2.85
 350,900 2.61 2.87 2.63 0 0 0
30/09/2014
2.61
 146,300 2.58 2.64 2.54 0 0 0
29/09/2014
2.58
 565,600 2.35 2.58 2.30 0 0 0
26/09/2014
2.35
 244,300 2.29 2.44 2.25 0 0 0
25/09/2014
2.29
 144,600 2.25 2.35 2.20 0 0 0
24/09/2014
2.25
 95,200 2.38 2.42 2.25 0 0 0
23/09/2014
2.38
 487,600 2.20 2.42 2.11 0 0 0
22/09/2014
2.20
 181,500 2.15 2.30 2.11 0 0 0
19/09/2014
2.15
 162,800 2.30 2.30 2.07 0 0 0
18/09/2014
2.30
 384,100 2.42 2.58 2.30 0 0 0
17/09/2014
2.42
 736,500 2.20 2.42 2.11 0 0 0
16/09/2014
2.20
 382,300 2.11 2.25 2.06 0 0 0
15/09/2014
2.11
 259,600 2.20 2.25 2.11 0 0 0
12/09/2014
2.20
 259,800 2.26 2.30 2.15 0 0 0
11/09/2014
2.26
 686,500 2.06 2.26 2.08 0 0 0
10/09/2014
2.06
 487,300 1.88 2.06 1.84 0 1,500 -0.0
09/09/2014
1.88
 269,700 2.05 2.13 1.88 0 100 -0.0
08/09/2014
2.05
 159,700 2.18 2.20 2.05 0 0 0
05/09/2014
2.18
 294,600 2.30 2.30 2.09 0 0 0
04/09/2014
2.30
 369,000 2.42 2.50 2.18 0 0 0
03/09/2014
2.42
 394,200 2.23 2.45 2.23 600 0 0.0
29/08/2014
2.23
 695,400 2.03 2.23 2.04 1,000 0 0.0
28/08/2014
2.03
 670,600 1.85 2.03 1.84 0 0 0
27/08/2014
1.85
 72,200 1.85 1.88 1.82 0 0 0
26/08/2014
1.85
 53,100 1.86 1.90 1.84 0 0 0
25/08/2014
1.86
 120,000 1.87 1.90 1.84 0 0 0
22/08/2014
1.87
 109,700 1.91 1.96 1.87 0 0 0
21/08/2014
1.91
 109,600 1.94 1.98 1.91 0 0 0
20/08/2014
1.94
 105,900 1.96 2.01 1.91 0 0 0
19/08/2014
1.96
 113,700 2.01 2.02 1.96 0 0 0
18/08/2014
2.01
 135,800 1.91 2.01 1.91 0 0 0
15/08/2014
1.91
 92,700 1.91 2.01 1.85 0 0 0
14/08/2014
1.91
 99,000 2.07 2.07 1.87 0 0 0
13/08/2014
2.07
 170,100 2.15 2.20 2.01 0 0 0
12/08/2014
2.15
 264,100 2.35 2.35 2.15 0 0 0
11/08/2014
2.35
 165,100 2.54 2.54 2.35 0 0 0
08/08/2014
2.54
 132,200 2.63 2.68 2.54 0 0 0
07/08/2014
2.63
 127,300 2.68 2.78 2.58 0 0 0
06/08/2014
2.68
 157,200 2.55 2.68 2.55 0 0 0
05/08/2014
2.55
 362,700 2.32 2.55 2.30 0 0 0
04/08/2014
2.32
 299,300 2.11 2.32 2.09 0 0 0
01/08/2014
2.11
 180,300 2.11 2.12 2.06 0 0 0
31/07/2014
2.11
 123,200 2.10 2.12 2.08 0 0 0
30/07/2014
2.10
 106,800 2.11 2.11 2.06 0 0 0
29/07/2014
2.11
 97,100 2.14 2.14 2.10 0 0 0
28/07/2014
2.14
 130,200 2.21 2.21 2.14 0 0 0
25/07/2014
2.21
 450,300 2.15 2.25 2.13 0 0 0
24/07/2014
2.15
 523,300 1.96 2.15 1.94 0 0 0
23/07/2014
1.96
 120,000 1.95 1.97 1.93 0 0 0
22/07/2014
1.95
 131,200 1.97 1.98 1.91 0 0 0
21/07/2014
1.97
 789,600 1.89 1.97 1.88 0 0 0
18/07/2014
1.89
 303,200 1.88 1.89 1.86 0 0 0
17/07/2014
1.88
 109,900 1.88 1.88 1.84 0 0 0
16/07/2014
1.88
 138,800 1.88 1.89 1.85 0 0 0
15/07/2014
1.88
 148,000 1.85 1.88 1.83 0 0 0
14/07/2014
1.85
 108,100 1.83 1.87 1.83 0 0 0
11/07/2014
1.83
 101,100 1.84 1.87 1.82 0 0 0
10/07/2014
1.84
 122,400 1.85 1.87 1.84 0 0 0
09/07/2014
1.85
 184,700 1.82 1.85 1.77 0 0 0
08/07/2014
1.82
 120,200 1.87 1.87 1.77 0 0 0
07/07/2014
1.87
 115,000 1.91 1.91 1.87 0 0 0
04/07/2014
1.91
 201,600 1.87 1.93 1.87 0 0 0
03/07/2014
1.87
 160,700 1.85 1.88 1.84 0 0 0
02/07/2014
1.85
 124,000 1.83 1.85 1.79 0 0 0
01/07/2014
1.83
 126,300 1.82 1.83 1.77 0 0 0
30/06/2014
1.82
 117,300 1.82 1.82 1.77 0 0 0
27/06/2014
1.82
 124,300 1.83 1.83 1.77 0 0 0
26/06/2014
1.83
 316,000 1.91 1.91 1.77 0 300 -0.0
25/06/2014
1.91
 278,500 1.73 1.91 1.68 0 0 0
24/06/2014
1.73
 301,200 1.58 1.73 1.58 0 0 0
23/06/2014
1.58
 209,200 1.45 1.59 1.46 0 0 0
20/06/2014
1.45
 82,800 1.33 1.46 1.33 0 0 0
19/06/2014
1.33
 55,300 1.33 1.36 1.32 0 0 0
18/06/2014
1.33
 59,500 1.33 1.38 1.32 0 0 0
17/06/2014
1.33
 56,500 1.34 1.38 1.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |