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)
13/06/2014
1.38
 61,300 1.39 1.45 1.37 0 0 0
12/06/2014
1.39
 86,500 1.45 1.46 1.39 0 0 0
11/06/2014
1.45
 65,200 1.44 1.46 1.39 0 0 0
10/06/2014
1.44
 71,700 1.44 1.46 1.39 0 0 0
09/06/2014
1.44
 98,100 1.37 1.50 1.36 0 0 0
06/06/2014
1.37
 65,000 1.24 1.37 1.20 0 0 0
05/06/2014
1.24
 85,300 1.32 1.32 1.23 0 0 0
04/06/2014
1.32
 1,400 1.23 1.32 1.21 0 0 0
03/06/2014
1.23
 33,000 1.18 1.23 1.18 0 0 0
02/06/2014
1.18
 55,500 1.18 1.20 1.17 0 0 0
30/05/2014
1.18
 42,800 1.18 1.22 1.18 0 0 0
29/05/2014
1.18
 51,600 1.18 1.22 1.18 0 0 0
28/05/2014
1.18
 57,900 1.24 1.25 1.18 0 0 0
27/05/2014
1.24
 52,000 1.23 1.24 1.21 0 0 0
26/05/2014
1.23
 48,900 1.23 1.27 1.23 0 0 0
23/05/2014
1.23
 54,800 1.23 1.27 1.23 0 0 0
22/05/2014
1.23
 61,000 1.24 1.25 1.23 0 0 0
21/05/2014
1.24
 61,200 1.29 1.29 1.23 0 0 0
20/05/2014
1.29
 55,500 1.26 1.29 1.23 0 0 0
19/05/2014
1.26
 64,900 1.23 1.26 1.21 0 0 0
16/05/2014
1.23
 53,600 1.23 1.26 1.23 0 0 0
15/05/2014
1.23
 55,700 1.24 1.24 1.22 0 0 0
14/05/2014
1.24
 44,700 1.16 1.24 1.16 0 0 0
13/05/2014
1.16
 59,800 1.16 1.20 1.16 0 0 0
12/05/2014
1.16
 60,300 1.19 1.22 1.16 0 0 0
09/05/2014
1.19
 50,300 1.20 1.23 1.19 0 0 0
08/05/2014
1.20
 55,500 1.22 1.23 1.18 0 0 0
07/05/2014
1.22
 60,100 1.17 1.22 1.17 0 0 0
06/05/2014
1.17
 56,000 1.15 1.24 1.15 0 0 0
05/05/2014
1.15
 58,200 1.18 1.19 1.15 0 0 0
29/04/2014
1.18
 56,400 1.21 1.32 1.15 0 0 0
28/04/2014
1.21
 60,700 1.21 1.24 1.21 0 0 0
25/04/2014
1.21
 59,300 1.23 1.31 1.21 0 0 0
24/04/2014
1.23
 43,700 1.26 1.29 1.23 0 0 0
23/04/2014
1.26
 305,000 1.19 1.26 1.20 0 0 0
22/04/2014
1.19
 160,900 1.16 1.20 1.17 0 0 0
21/04/2014
1.16
 94,700 1.16 1.25 1.16 0 0 0
18/04/2014
1.16
 44,600 1.16 1.24 1.16 0 0 0
17/04/2014
1.16
 100 1.16 1.16 1.16 0 0 0
16/04/2014
1.16
 6,300 1.19 1.19 1.16 0 0 0
15/04/2014
1.19
 8,100 1.19 1.19 1.19 0 0 0
14/04/2014
1.19
 100 1.29 1.29 1.19 0 0 0
11/04/2014
1.29
 6,200 1.36 1.36 1.29 0 0 0
10/04/2014
1.36
 4,300 1.46 1.58 1.36 0 0 0
08/04/2014
1.46
 11,700 1.34 1.47 1.34 0 0 0
07/04/2014
1.34
 24,300 1.23 1.35 1.24 0 0 0
04/04/2014
1.23
 7,300 1.14 1.24 1.05 0 0 0
03/04/2014
1.14
 16,400 1.04 1.14 1.05 0 0 0
02/04/2014
1.04
 9,400 0.98 1.04 1.01 0 0 0
01/04/2014
0.98
 46,100 0.99 1.04 0.96 0 0 0
31/03/2014
0.99
 0 0.99 0.99 0.99 0 0 0
28/03/2014
0.99
 0 0.99 0.99 0.99 0 0 0
27/03/2014
0.99
 1,200 1.01 1.01 0.92 0 0 0
26/03/2014
1.01
 7,000 0.99 1.01 1.01 0 0 0
25/03/2014
0.99
 28,600 0.95 0.99 0.94 0 0 0
24/03/2014
0.95
 11,900 1.03 1.03 0.94 0 0 0
21/03/2014
1.03
 0 1.03 1.03 1.03 0 0 0
20/03/2014
1.03
 4,100 0.98 1.03 0.89 0 0 0
19/03/2014
0.98
 13,900 0.96 0.98 0.95 0 0 0
18/03/2014
0.96
 2,600 0.95 0.96 0.86 0 0 0
17/03/2014
0.95
 14,000 0.91 0.95 0.86 0 0 0
14/03/2014
0.91
 600 0.96 0.96 0.91 0 0 0
13/03/2014
0.96
 3,500 0.89 0.96 0.83 0 0 0
12/03/2014
0.89
 2,300 0.89 0.89 0.83 0 0 0
11/03/2014
0.89
 3,500 0.89 0.89 0.89 0 0 0
10/03/2014
0.89
 6,500 0.98 0.98 0.88 0 0 0
07/03/2014
0.98
 3,100 0.97 0.98 0.89 0 0 0
06/03/2014
0.97
 400 0.96 0.97 0.86 0 0 0
05/03/2014
0.96
 0 0.96 0.96 0.96 0 0 0
04/03/2014
0.96
 0 0.96 0.96 0.96 0 0 0
03/03/2014
0.96
 0 0.96 0.96 0.96 0 0 0
28/02/2014
0.96
 0 0.96 0.96 0.96 0 0 0
27/02/2014
0.96
 0 0.96 0.96 0.96 0 0 0
26/02/2014
0.96
 0 0.96 0.96 0.96 0 0 0
25/02/2014
0.96
 0 0.96 0.96 0.96 0 0 0
24/02/2014
0.96
 1,400 1.01 1.01 0.91 0 0 0
21/02/2014
1.01
 0 1.01 1.01 1.01 0 0 0
20/02/2014
1.01
 0 1.01 1.01 1.01 0 0 0
19/02/2014
1.01
 800 0.93 1.01 1.01 0 0 0
18/02/2014
0.93
 0 0.93 0.93 0.93 0 0 0
17/02/2014
0.93
 0 0.93 0.93 0.93 0 0 0
14/02/2014
0.93
 100 0.87 0.93 0.93 0 0 0
13/02/2014
0.87
 800 0.88 0.88 0.79 0 0 0
12/02/2014
0.88
 0 0.88 0.88 0.88 0 0 0
11/02/2014
0.88
 0 0.88 0.88 0.88 0 0 0
10/02/2014
0.88
 2,300 0.83 0.91 0.76 0 0 0
07/02/2014
0.83
 300 0.90 0.97 0.83 0 0 0
06/02/2014
0.90
 100 0.99 0.99 0.90 0 0 0
27/01/2014
0.99
 900 0.98 0.99 0.99 0 0 0
24/01/2014
0.98
 0 0.98 0.98 0.98 0 0 0
23/01/2014
0.98
 0 0.98 0.98 0.98 0 0 0
22/01/2014
0.98
 28,800 0.98 1.01 0.98 0 0 0
21/01/2014
0.98
 0 0.98 0.98 0.98 0 0 0
20/01/2014
0.98
 7,400 0.96 0.98 0.96 0 0 0
17/01/2014
0.96
 800 0.95 0.96 0.95 0 0 0
16/01/2014
0.95
 5,000 0.94 0.95 0.95 0 0 0
15/01/2014
0.94
 8,400 0.91 0.94 0.94 0 0 0
14/01/2014
0.91
 0 0.91 0.91 0.91 0 0 0
13/01/2014
0.91
 0 0.91 0.91 0.91 0 0 0
10/01/2014
0.91
 0 0.91 0.91 0.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |