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)
27/01/2015
2.37
 995,200 2.43 2.45 2.32 5,000 6,000 -0.0
26/01/2015
2.43
 539,900 2.42 2.52 2.32 3,000 0 0.1
23/01/2015
2.42
 735,440 2.32 2.43 2.31 700 500 0.0
22/01/2015
2.32
 347,480 2.33 2.37 2.28 0 2,500 -0.1
21/01/2015
2.33
 556,000 2.33 2.45 2.32 3,400 0 0.1
20/01/2015
2.33
 428,500 2.39 2.39 2.32 11,400 0 0.3
19/01/2015
2.39
 472,120 2.38 2.45 2.32 5,500 2,300 0.1
16/01/2015
2.38
 1,021,998 2.44 2.53 2.37 0 0 0
15/01/2015
2.44
 1,497,190 2.22 2.44 2.17 1,500 900 0.0
14/01/2015
2.22
 1,131,330 2.18 2.26 2.10 1,000 1,100 -0.0
13/01/2015
2.18
 719,020 2.10 2.22 1.96 0 2,000 -0.0
12/01/2015
2.10
 523,300 2.28 2.32 2.07 0 3,000 -0.1
09/01/2015
2.28
 454,300 2.22 2.36 2.22 2,400 3,000 -0.0
08/01/2015
2.22
 763,690 2.20 2.38 2.14 4,000 0 0.1
07/01/2015
2.20
 1,083,700 2.04 2.24 2.10 3,000 0 0.1
06/01/2015
2.04
 877,200 1.86 2.04 1.73 74,100 3,500 1.4
05/01/2015
1.86
 327,100 1.87 1.91 1.82 0 0 0
31/12/2014
1.87
 656,817 1.81 1.93 1.76 0 0 0
30/12/2014
1.81
 1,004,200 1.76 1.91 1.61 0 0 0
29/12/2014
1.76
 1,198,950 1.89 1.98 1.70 0 0 0
26/12/2014
1.89
 577,900 2.03 2.03 1.88 0 0 0
25/12/2014
2.03
 892,600 2.08 2.10 2.01 0 0 0
24/12/2014
2.08
 1,300,700 2.04 2.22 2.04 1,500 0 0.0
23/12/2014
2.04
 1,243,700 1.86 2.04 1.82 0 0 0
22/12/2014
1.86
 830,600 1.85 1.91 1.78 1,000 1,800 -0.0
19/12/2014
1.85
 427,500 1.94 1.94 1.79 3,500 0 0.1
18/12/2014
1.94
 546,670 1.81 1.95 1.82 0 0 0
17/12/2014
1.81
 1,116,730 1.93 1.96 1.78 0 0 0
16/12/2014
1.93
 706,700 2.12 2.12 1.91 0 0 0
15/12/2014
2.12
 1,051,300 2.11 2.20 2.08 1,800 0 0.0
12/12/2014
2.11
 921,100 1.96 2.13 1.91 0 0 0
11/12/2014
1.96
 868,800 2.13 2.13 1.92 200 0 0.0
10/12/2014
2.13
 445,100 2.35 2.35 2.12 0 0 0
09/12/2014
2.35
 470,800 2.61 2.61 2.35 0 0 0
08/12/2014
2.61
 303,100 2.88 2.88 2.61 0 1,500 -0.0
05/12/2014
2.88
 311,300 3.15 3.15 2.87 0 500 -0.0
04/12/2014
3.15
 669,000 3.43 3.43 3.09 0 600 -0.0
03/12/2014
3.43
 399,000 3.69 3.85 3.35 500 0 0.0
02/12/2014
3.69
 368,800 3.36 3.69 3.36 1,500 0 0.1
01/12/2014
3.36
 781,500 3.06 3.36 3.02 0 0 0
28/11/2014
3.06
 432,600 3.00 3.12 2.76 600 0 0.0
27/11/2014
3.00
 510,400 3.25 3.25 2.93 0 0 0
26/11/2014
3.25
 107,200 3.57 3.57 3.23 0 400 -0.0
25/11/2014
3.57
 184,800 3.93 3.93 3.54 0 400 -0.0
24/11/2014
3.93
 363,100 4.33 4.33 3.90 0 0 0
21/11/2014
4.33
 196,910 4.70 4.79 4.33 400 0 0.0
20/11/2014
4.70
 143,600 4.60 4.74 4.42 400 200 0.0
19/11/2014
4.60
 154,100 4.94 4.94 4.45 0 0 0
18/11/2014
4.94
 461,745 5.49 5.58 4.94 0 0 0
17/11/2014
5.49
 317,100 5.93 5.93 5.33 0 200 -0.0
14/11/2014
5.93
 421,120 6.25 6.38 5.63 200 2,000 -0.1
13/11/2014
6.25
 471,730 5.69 6.25 5.54 0 0 0
12/11/2014
5.69
 739,120 5.18 5.69 5.11 200 0 0.0
11/11/2014
5.18
 490,400 4.92 5.20 4.83 0 0 0
10/11/2014
4.92
 606,100 4.49 4.93 4.49 0 0 0
07/11/2014
4.49
 207,200 4.45 4.52 4.45 0 0 0
06/11/2014
4.45
 239,600 4.47 4.56 4.41 0 0 0
05/11/2014
4.47
 251,680 4.51 4.52 4.38 0 0 0
04/11/2014
4.51
 221,900 4.74 5.03 4.51 300 0 0.0
03/11/2014
4.74
 423,600 4.31 4.74 4.34 400 0 0.0
31/10/2014
4.31
 509,400 3.92 4.31 3.92 0 0 0
30/10/2014
3.92
 880,000 3.56 3.92 3.56 0 0 0
29/10/2014
3.56
 1,109,600 3.25 3.56 3.19 0 0 0
28/10/2014
3.25
 284,000 3.24 3.28 3.14 0 0 0
27/10/2014
3.24
 557,100 3.29 3.33 3.15 0 0 0
24/10/2014
3.29
 486,200 3.37 3.46 3.29 0 0 0
23/10/2014
3.37
 638,500 3.36 3.47 3.33 500 0 0.0
22/10/2014
3.36
 779,700 3.09 3.37 3.06 0 0 0
21/10/2014
3.09
 442,500 3.13 3.15 3.07 0 0 0
20/10/2014
3.13
 462,900 3.07 3.15 3.01 0 0 0
17/10/2014
3.07
 1,037,400 3.03 3.10 2.73 0 0 0
16/10/2014
3.03
 760,900 3.10 3.15 2.79 0 0 0
15/10/2014
3.10
 548,100 2.95 3.11 2.92 800 0 0.0
14/10/2014
2.95
 1,051,400 2.69 2.95 2.64 0 0 0
13/10/2014
2.69
 241,700 2.74 2.74 2.64 0 0 0
10/10/2014
2.74
 253,800 2.64 2.74 2.60 0 0 0
09/10/2014
2.64
 224,600 2.64 2.69 2.60 0 0 0
08/10/2014
2.64
 277,200 2.73 2.74 2.64 0 0 0
07/10/2014
2.73
 297,300 2.58 2.74 2.60 0 0 0
06/10/2014
2.58
 230,700 2.55 2.60 2.51 0 0 0
03/10/2014
2.55
 244,900 2.60 2.61 2.51 0 0 0
02/10/2014
2.60
 272,300 2.72 2.74 2.60 0 0 0
01/10/2014
2.72
 350,900 2.49 2.74 2.51 0 0 0
30/09/2014
2.49
 146,300 2.45 2.52 2.42 0 0 0
29/09/2014
2.45
 565,600 2.23 2.45 2.19 0 0 0
26/09/2014
2.23
 244,300 2.18 2.32 2.14 0 0 0
25/09/2014
2.18
 144,600 2.14 2.23 2.10 0 0 0
24/09/2014
2.14
 95,200 2.27 2.31 2.14 0 0 0
23/09/2014
2.27
 487,600 2.10 2.31 2.01 0 0 0
22/09/2014
2.10
 181,500 2.05 2.19 2.01 0 0 0
19/09/2014
2.05
 162,800 2.19 2.19 1.97 0 0 0
18/09/2014
2.19
 384,100 2.31 2.46 2.19 0 0 0
17/09/2014
2.31
 736,500 2.10 2.31 2.01 0 0 0
16/09/2014
2.10
 382,300 2.01 2.14 1.96 0 0 0
15/09/2014
2.01
 259,600 2.10 2.14 2.01 0 0 0
12/09/2014
2.10
 259,800 2.15 2.19 2.05 0 0 0
11/09/2014
2.15
 686,500 1.96 2.15 1.98 0 0 0
10/09/2014
1.96
 487,300 1.79 1.96 1.75 0 1,500 -0.0
09/09/2014
1.79
 269,700 1.95 2.02 1.79 0 100 -0.0
08/09/2014
1.95
 159,700 2.08 2.10 1.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |