CTCP Chứng khoán VIX (vix)

16.60
-0.30
(-1.78%)
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) 		-6.55 -28.79% 664,188,200 -1,926,100 -45.1
16
23.20
16.90
2 tháng
(2026-01-16) 		-8.50 -34.41% 1,464,299,900 -24,911,100 -589.5
16
26
16.90
3 tháng
(2025-12-17) 		-6.05 -27.19% 2,373,077,300 -11,201,800 -273.4
16
26
16.90
6 tháng
(2025-09-18) 		-20.80 -56.22% 4,986,648,300 -70,293,500 -1,906.9
16
39.60
16.90
12 tháng
(2025-03-24) 		4.44 37.73% 10,747,015,200 12,975,259 -1,376.6
9.95
39.60
16.90
24 tháng
(2024-03-27) 		0.20 1.27% 16,338,111,200 7,808,393 -1,460.7
8.61
39.60
16.90
36 tháng
(2023-04-03) 		10.87 204.18% 23,092,637,100 25,551,852 -995.9
4.97
39.60
16.90
60 tháng
(2021-04-12) 		7.22 80.46% 26,676,317,900 42,654,921 -800.1
3.50
39.60
16.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/03/2014
1.05
 3,500 1.05 1.05 1.05 0 0 0
10/03/2014
1.05
 6,500 1.16 1.16 1.04 0 0 0
07/03/2014
1.16
 3,100 1.14 1.16 1.05 0 0 0
06/03/2014
1.14
 400 1.13 1.14 1.02 0 0 0
05/03/2014
1.13
 0 1.13 1.13 1.13 0 0 0
04/03/2014
1.13
 0 1.13 1.13 1.13 0 0 0
03/03/2014
1.13
 0 1.13 1.13 1.13 0 0 0
28/02/2014
1.13
 0 1.13 1.13 1.13 0 0 0
27/02/2014
1.13
 0 1.13 1.13 1.13 0 0 0
26/02/2014
1.13
 0 1.13 1.13 1.13 0 0 0
25/02/2014
1.13
 0 1.13 1.13 1.13 0 0 0
24/02/2014
1.13
 1,400 1.19 1.19 1.08 0 0 0
21/02/2014
1.19
 0 1.19 1.19 1.19 0 0 0
20/02/2014
1.19
 0 1.19 1.19 1.19 0 0 0
19/02/2014
1.19
 800 1.10 1.19 1.19 0 0 0
18/02/2014
1.10
 0 1.10 1.10 1.10 0 0 0
17/02/2014
1.10
 0 1.10 1.10 1.10 0 0 0
14/02/2014
1.10
 100 1.03 1.10 1.10 0 0 0
13/02/2014
1.03
 800 1.04 1.04 0.94 0 0 0
12/02/2014
1.04
 0 1.04 1.04 1.04 0 0 0
11/02/2014
1.04
 0 1.04 1.04 1.04 0 0 0
10/02/2014
1.04
 2,300 0.99 1.08 0.90 0 0 0
07/02/2014
0.99
 300 1.07 1.14 0.99 0 0 0
06/02/2014
1.07
 100 1.17 1.17 1.07 0 0 0
27/01/2014
1.17
 900 1.16 1.17 1.17 0 0 0
24/01/2014
1.16
 0 1.16 1.16 1.16 0 0 0
23/01/2014
1.16
 0 1.16 1.16 1.16 0 0 0
22/01/2014
1.16
 28,800 1.16 1.20 1.16 0 0 0
21/01/2014
1.16
 0 1.16 1.16 1.16 0 0 0
20/01/2014
1.16
 7,400 1.13 1.16 1.13 0 0 0
17/01/2014
1.13
 800 1.12 1.13 1.12 0 0 0
16/01/2014
1.12
 5,000 1.11 1.12 1.12 0 0 0
15/01/2014
1.11
 8,400 1.08 1.11 1.11 0 0 0
14/01/2014
1.08
 0 1.08 1.08 1.08 0 0 0
13/01/2014
1.08
 0 1.08 1.08 1.08 0 0 0
10/01/2014
1.08
 0 1.08 1.08 1.08 0 0 0
09/01/2014
1.08
 1,400 1.01 1.08 1.08 0 0 0
08/01/2014
1.01
 0 1.01 1.01 1.01 0 0 0
07/01/2014
1.01
 900 1.01 1.01 1.01 0 0 0
06/01/2014
1.01
 1,300 0.96 1.02 1.01 0 0 0
03/01/2014
0.96
 700 0.96 1.02 0.96 0 0 0
02/01/2014
0.96
 100 0.93 0.96 0.96 0 0 0
31/12/2013
0.93
 2,900 0.85 0.93 0.88 0 0 0
30/12/2013
0.85
 1,000 0.93 0.93 0.85 0 0 0
27/12/2013
0.93
 0 0.93 0.93 0.93 0 0 0
26/12/2013
0.93
 0 0.93 0.93 0.93 0 0 0
25/12/2013
0.93
 0 0.93 0.93 0.93 0 0 0
24/12/2013
0.93
 0 0.93 0.93 0.93 0 0 0
23/12/2013
0.93
 0 0.93 0.93 0.93 0 0 0
20/12/2013
0.93
 0 0.93 0.93 0.93 0 0 0
19/12/2013
0.93
 0 0.93 0.93 0.93 0 0 0
18/12/2013
0.93
 0 0.93 0.93 0.93 0 0 0
17/12/2013
0.93
 0 0.93 0.93 0.93 0 0 0
16/12/2013
0.93
 0 0.93 0.93 0.93 0 0 0
13/12/2013
0.93
 0 0.93 0.93 0.93 0 0 0
12/12/2013
0.93
 100 0.88 0.93 0.93 0 0 0
11/12/2013
0.88
 0 0.88 0.88 0.88 0 0 0
10/12/2013
0.88
 0 0.88 0.88 0.88 0 0 0
09/12/2013
0.88
 100 0.85 0.88 0.88 0 0 0
06/12/2013
0.85
 0 0.85 0.85 0.85 0 0 0
05/12/2013
0.85
 100 0.85 0.85 0.85 0 0 0
04/12/2013
0.85
 100 0.83 0.85 0.85 0 0 0
03/12/2013
0.83
 100 0.78 0.83 0.83 0 0 0
02/12/2013
0.78
 800 0.76 0.82 0.69 0 0 0
29/11/2013
0.76
 0 0.76 0.76 0.76 0 0 0
28/11/2013
0.76
 0 0.76 0.76 0.76 0 0 0
27/11/2013
0.76
 3,600 0.84 0.84 0.76 0 0 0
26/11/2013
0.84
 10,200 0.84 0.91 0.84 0 5,100 -0.0
25/11/2013
0.84
 12,800 0.78 0.84 0.78 0 0 0
22/11/2013
0.78
 9,200 0.73 0.79 0.78 0 0 0
21/11/2013
0.73
 1,600 0.79 0.85 0.73 0 0 0
20/11/2013
0.79
 100 0.76 0.79 0.79 0 0 0
19/11/2013
0.76
 6,100 0.75 0.76 0.74 0 3,900 -0.0
18/11/2013
0.75
 6,100 0.74 0.75 0.74 0 0 0
15/11/2013
0.74
 5,000 0.74 0.74 0.74 0 0 0
14/11/2013
0.74
 200 0.69 0.74 0.74 0 0 0
13/11/2013
0.69
 1,700 0.68 0.69 0.69 0 0 0
12/11/2013
0.68
 0 0.68 0.68 0.68 0 0 0
11/11/2013
0.68
 0 0.68 0.68 0.68 0 0 0
08/11/2013
0.68
 0 0.68 0.68 0.68 0 0 0
07/11/2013
0.68
 1,000 0.68 0.68 0.68 0 1,000 -0.0
06/11/2013
0.68
 0 0.68 0.68 0.68 0 0 0
05/11/2013
0.68
 1,600 0.68 0.68 0.68 0 0 0
04/11/2013
0.68
 0 0.68 0.68 0.68 0 0 0
01/11/2013
0.68
 1,000 0.74 0.74 0.68 0 0 0
31/10/2013
0.74
 0 0.74 0.74 0.74 0 0 0
30/10/2013
0.74
 500 0.77 0.77 0.74 0 0 0
29/10/2013
0.77
 0 0.77 0.77 0.77 0 0 0
28/10/2013
0.77
 0 0.77 0.77 0.77 0 0 0
25/10/2013
0.77
 8,000 0.78 0.78 0.77 0 0 0
24/10/2013
0.78
 0 0.78 0.78 0.78 0 0 0
23/10/2013
0.78
 0 0.78 0.78 0.78 0 0 0
22/10/2013
0.78
 0 0.78 0.78 0.78 0 0 0
21/10/2013
0.78
 5,000 0.75 0.78 0.78 0 0 0
18/10/2013
0.75
 12,900 0.74 0.75 0.67 0 0 0
17/10/2013
0.74
 2,900 0.70 0.75 0.63 0 0 0
16/10/2013
0.70
 0 0.70 0.70 0.70 0 0 0
15/10/2013
0.70
 100 0.75 0.75 0.70 0 0 0
14/10/2013
0.75
 1,300 0.77 0.78 0.74 0 0 0
11/10/2013
0.77
 100 0.78 0.78 0.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |