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
(2026-08-12) 		0.18 1.33% 790,600,500 17,502,198 0
12.48
14.35
13.25
2 tháng
(2026-07-13) 		-0.15 -1.09% 1,836,120,800 -8,214,024 0
11.19
14.35
13.25
3 tháng
(2026-06-15) 		-2.96 -17.67% 2,464,832,100 -18,457,283 0
11.19
17.14
13.25
6 tháng
(2026-03-16) 		-1.63 -10.56% 4,797,531,000 -11,021,188 -84.1
11.19
18.43
13.25
12 tháng
(2025-09-16) 		-16.76 -54.85% 9,840,654,000 -71,589,488 -1,602.5
11.19
31.85
13.25
24 tháng
(2024-09-23) 		5.11 58.73% 18,447,106,300 30,454,829 -1,106.3
6.92
31.85
13.25
36 tháng
(2023-09-27) 		3.66 36.09% 24,920,403,600 1,054,565 -1,426.7
6.92
31.85
13.25
60 tháng
(2021-10-07) 		7.18 108.50% 30,840,015,200 26,346,633 -1,043.6
2.82
31.85
13.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2014
1.23
 6,200 1.29 1.29 1.23 0 0 0
10/04/2014
1.29
 4,300 1.39 1.50 1.29 0 0 0
08/04/2014
1.39
 11,700 1.28 1.40 1.28 0 0 0
07/04/2014
1.28
 24,300 1.18 1.29 1.19 0 0 0
04/04/2014
1.18
 7,300 1.08 1.19 1.00 0 0 0
03/04/2014
1.08
 16,400 0.99 1.08 1.00 0 0 0
02/04/2014
0.99
 9,400 0.93 0.99 0.97 0 0 0
01/04/2014
0.93
 46,100 0.94 0.99 0.91 0 0 0
31/03/2014
0.94
 0 0.94 0.94 0.94 0 0 0
28/03/2014
0.94
 0 0.94 0.94 0.94 0 0 0
27/03/2014
0.94
 1,200 0.97 0.97 0.88 0 0 0
26/03/2014
0.97
 7,000 0.94 0.97 0.96 0 0 0
25/03/2014
0.94
 28,600 0.90 0.94 0.89 0 0 0
24/03/2014
0.90
 11,900 0.98 0.98 0.89 0 0 0
21/03/2014
0.98
 0 0.98 0.98 0.98 0 0 0
20/03/2014
0.98
 4,100 0.93 0.98 0.85 0 0 0
19/03/2014
0.93
 13,900 0.91 0.93 0.90 0 0 0
18/03/2014
0.91
 2,600 0.90 0.91 0.82 0 0 0
17/03/2014
0.90
 14,000 0.87 0.90 0.82 0 0 0
14/03/2014
0.87
 600 0.91 0.91 0.87 0 0 0
13/03/2014
0.91
 3,500 0.85 0.91 0.79 0 0 0
12/03/2014
0.85
 2,300 0.85 0.85 0.79 0 0 0
11/03/2014
0.85
 3,500 0.85 0.85 0.85 0 0 0
10/03/2014
0.85
 6,500 0.93 0.93 0.84 0 0 0
07/03/2014
0.93
 3,100 0.92 0.93 0.85 0 0 0
06/03/2014
0.92
 400 0.91 0.92 0.82 0 0 0
05/03/2014
0.91
 0 0.91 0.91 0.91 0 0 0
04/03/2014
0.91
 0 0.91 0.91 0.91 0 0 0
03/03/2014
0.91
 0 0.91 0.91 0.91 0 0 0
28/02/2014
0.91
 0 0.91 0.91 0.91 0 0 0
27/02/2014
0.91
 0 0.91 0.91 0.91 0 0 0
26/02/2014
0.91
 0 0.91 0.91 0.91 0 0 0
25/02/2014
0.91
 0 0.91 0.91 0.91 0 0 0
24/02/2014
0.91
 1,400 0.96 0.96 0.87 0 0 0
21/02/2014
0.96
 0 0.96 0.96 0.96 0 0 0
20/02/2014
0.96
 0 0.96 0.96 0.96 0 0 0
19/02/2014
0.96
 800 0.88 0.96 0.96 0 0 0
18/02/2014
0.88
 0 0.88 0.88 0.88 0 0 0
17/02/2014
0.88
 0 0.88 0.88 0.88 0 0 0
14/02/2014
0.88
 100 0.83 0.88 0.88 0 0 0
13/02/2014
0.83
 800 0.84 0.84 0.76 0 0 0
12/02/2014
0.84
 0 0.84 0.84 0.84 0 0 0
11/02/2014
0.84
 0 0.84 0.84 0.84 0 0 0
10/02/2014
0.84
 2,300 0.79 0.87 0.72 0 0 0
07/02/2014
0.79
 300 0.86 0.92 0.79 0 0 0
06/02/2014
0.86
 100 0.94 0.94 0.86 0 0 0
27/01/2014
0.94
 900 0.93 0.94 0.94 0 0 0
24/01/2014
0.93
 0 0.93 0.93 0.93 0 0 0
23/01/2014
0.93
 0 0.93 0.93 0.93 0 0 0
22/01/2014
0.93
 28,800 0.93 0.97 0.93 0 0 0
21/01/2014
0.93
 0 0.93 0.93 0.93 0 0 0
20/01/2014
0.93
 7,400 0.91 0.93 0.91 0 0 0
17/01/2014
0.91
 800 0.90 0.91 0.90 0 0 0
16/01/2014
0.90
 5,000 0.89 0.90 0.90 0 0 0
15/01/2014
0.89
 8,400 0.87 0.89 0.89 0 0 0
14/01/2014
0.87
 0 0.87 0.87 0.87 0 0 0
13/01/2014
0.87
 0 0.87 0.87 0.87 0 0 0
10/01/2014
0.87
 0 0.87 0.87 0.87 0 0 0
09/01/2014
0.87
 1,400 0.81 0.87 0.87 0 0 0
08/01/2014
0.81
 0 0.81 0.81 0.81 0 0 0
07/01/2014
0.81
 900 0.81 0.81 0.81 0 0 0
06/01/2014
0.81
 1,300 0.77 0.82 0.81 0 0 0
03/01/2014
0.77
 700 0.77 0.82 0.77 0 0 0
02/01/2014
0.77
 100 0.75 0.77 0.77 0 0 0
31/12/2013
0.75
 2,900 0.68 0.75 0.71 0 0 0
30/12/2013
0.68
 1,000 0.75 0.75 0.68 0 0 0
27/12/2013
0.75
 0 0.75 0.75 0.75 0 0 0
26/12/2013
0.75
 0 0.75 0.75 0.75 0 0 0
25/12/2013
0.75
 0 0.75 0.75 0.75 0 0 0
24/12/2013
0.75
 0 0.75 0.75 0.75 0 0 0
23/12/2013
0.75
 0 0.75 0.75 0.75 0 0 0
20/12/2013
0.75
 0 0.75 0.75 0.75 0 0 0
19/12/2013
0.75
 0 0.75 0.75 0.75 0 0 0
18/12/2013
0.75
 0 0.75 0.75 0.75 0 0 0
17/12/2013
0.75
 0 0.75 0.75 0.75 0 0 0
16/12/2013
0.75
 0 0.75 0.75 0.75 0 0 0
13/12/2013
0.75
 0 0.75 0.75 0.75 0 0 0
12/12/2013
0.75
 100 0.71 0.75 0.75 0 0 0
11/12/2013
0.71
 0 0.71 0.71 0.71 0 0 0
10/12/2013
0.71
 0 0.71 0.71 0.71 0 0 0
09/12/2013
0.71
 100 0.68 0.71 0.71 0 0 0
06/12/2013
0.68
 0 0.68 0.68 0.68 0 0 0
05/12/2013
0.68
 100 0.68 0.68 0.68 0 0 0
04/12/2013
0.68
 100 0.67 0.68 0.68 0 0 0
03/12/2013
0.67
 100 0.63 0.67 0.67 0 0 0
02/12/2013
0.63
 800 0.61 0.66 0.56 0 0 0
29/11/2013
0.61
 0 0.61 0.61 0.61 0 0 0
28/11/2013
0.61
 0 0.61 0.61 0.61 0 0 0
27/11/2013
0.61
 3,600 0.67 0.67 0.61 0 0 0
26/11/2013
0.67
 10,200 0.67 0.73 0.67 0 5,100 -0.0
25/11/2013
0.67
 12,800 0.63 0.67 0.63 0 0 0
22/11/2013
0.63
 9,200 0.58 0.64 0.63 0 0 0
21/11/2013
0.58
 1,600 0.64 0.68 0.58 0 0 0
20/11/2013
0.64
 100 0.61 0.64 0.64 0 0 0
19/11/2013
0.61
 6,100 0.60 0.61 0.59 0 3,900 -0.0
18/11/2013
0.60
 6,100 0.59 0.60 0.59 0 0 0
15/11/2013
0.59
 5,000 0.59 0.59 0.59 0 0 0
14/11/2013
0.59
 200 0.56 0.59 0.59 0 0 0
13/11/2013
0.56
 1,700 0.55 0.56 0.56 0 0 0
12/11/2013
0.55
 0 0.55 0.55 0.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |