CTCP Chứng khoán VIX (vix)

22.05
-0.55
(-2.43%)
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
(2025-12-29) 		-0.05 -0.22% 1,000,020,000 -11,415,900 -284.6
21
26
22.60
2 tháng
(2025-11-28) 		-1.75 -7.14% 1,820,852,200 8,284,100 143.8
21
26
22.60
3 tháng
(2025-10-29) 		-8.75 -27.78% 2,860,297,700 -48,803,400 -1,357.0
21
31.50
22.60
6 tháng
(2025-07-31) 		-4.55 -16.67% 5,370,563,100 -57,721,378 -1,580.0
21
39.60
22.60
12 tháng
(2025-02-03) 		13.37 142.51% 11,064,832,000 50,449,108 -784.3
9.38
39.60
22.60
24 tháng
(2024-02-07) 		8.96 65% 16,246,347,100 31,215,053 -952.4
8.61
39.60
22.60
36 tháng
(2023-02-13) 		18.34 415.68% 22,282,402,400 41,623,820 -691.0
4.35
39.60
22.60
60 tháng
(2021-02-22) 		14.08 162.34% 25,842,220,200 55,369,821 -514.8
3.50
39.60
22.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/06/2012
1.49
 24,100 1.50 1.50 1.47 0 0 0
15/06/2012
1.50
 53,600 1.49 1.50 1.44 0 0 0
14/06/2012
1.49
 35,500 1.50 1.50 1.44 0 0 0
13/06/2012
1.50
 29,500 1.50 1.50 1.46 0 0 0
12/06/2012
1.50
 23,900 1.50 1.50 1.47 0 0 0
11/06/2012
1.50
 30,400 1.50 1.50 1.46 0 0 0
08/06/2012
1.50
 42,900 1.49 1.50 1.39 0 0 0
07/06/2012
1.49
 36,900 1.49 1.52 1.45 0 0 0
06/06/2012
1.49
 36,200 1.46 1.50 1.42 0 0 0
05/06/2012
1.46
 20,600 1.44 1.47 1.44 0 0 0
04/06/2012
1.44
 16,100 1.49 1.49 1.43 0 0 0
01/06/2012
1.49
 10,300 1.49 1.49 1.46 0 0 0
31/05/2012
1.49
 40,300 1.51 1.51 1.43 0 0 0
30/05/2012
1.51
 33,100 1.49 1.51 1.46 0 0 0
29/05/2012
1.49
 30,600 1.50 1.50 1.42 0 0 0
28/05/2012
1.50
 40,500 1.50 1.52 1.47 0 0 0
25/05/2012
1.50
 59,600 1.45 1.50 1.42 0 0 0
24/05/2012
1.45
 41,500 1.45 1.50 1.36 0 0 0
23/05/2012
1.45
 38,600 1.49 1.49 1.39 0 0 0
22/05/2012
1.49
 13,500 1.49 1.50 1.42 0 0 0
21/05/2012
1.49
 29,200 1.41 1.49 1.37 0 0 0
18/05/2012
1.41
 16,500 1.42 1.45 1.36 0 0 0
17/05/2012
1.42
 20,600 1.41 1.45 1.37 0 0 0
16/05/2012
1.41
 18,000 1.42 1.42 1.34 0 0 0
15/05/2012
1.42
 18,600 1.42 1.44 1.41 0 0 0
14/05/2012
1.42
 41,500 1.39 1.46 1.35 0 0 0
11/05/2012
1.39
 27,100 1.39 1.46 1.30 0 0 0
10/05/2012
1.39
 49,100 1.50 1.50 1.39 0 0 0
09/05/2012
1.50
 1,100 1.60 1.60 1.50 0 0 0
08/05/2012
1.60
 2,000 1.72 1.72 1.60 0 0 0
07/05/2012
1.72
 8,200 1.72 1.81 1.61 0 0 0
04/05/2012
1.72
 17,600 1.63 1.75 1.70 0 0 0
03/05/2012
1.63
 50,200 1.53 1.63 1.56 0 0 0
02/05/2012
1.53
 60,300 1.61 1.71 1.52 0 0 0
27/04/2012
1.61
 25,500 1.51 1.61 1.61 0 0 0
26/04/2012
1.51
 6,100 1.42 1.51 1.51 0 0 0
25/04/2012: Cổ tức tiền mặt tỉ lệ: 10%
25/04/2012
1.42
 6,400 1.33 1.42 1.42 0 0 0
24/04/2012
1.33
 33,200 1.24 1.33 1.32 0 0 0
23/04/2012
1.24
 10,700 1.17 1.24 1.23 0 0 0
20/04/2012
1.17
 76,100 1.10 1.17 1.10 0 0 0
19/04/2012
1.10
 17,800 1.03 1.10 1.10 0 0 0
18/04/2012
1.03
 27,800 0.97 1.03 1.03 0 100 -0.0
17/04/2012
0.97
 8,800 0.91 0.97 0.97 0 0 0
16/04/2012
0.91
 6,500 0.86 0.91 0.91 0 0 0
13/04/2012
0.86
 2,000 0.80 0.86 0.86 0 0 0
12/04/2012
0.80
 3,900 0.75 0.80 0.80 0 0 0
11/04/2012
0.75
 3,100 0.71 0.75 0.75 0 0 0
10/04/2012
0.71
 8,100 0.67 0.71 0.71 0 0 0
09/04/2012
0.67
 5,400 0.63 0.67 0.64 0 0 0
06/04/2012
0.63
 6,000 0.66 0.66 0.62 0 0 0
05/04/2012
0.66
 1,100 0.63 0.66 0.65 0 0 0
04/04/2012
0.63
 700 0.67 0.67 0.63 0 0 0
03/04/2012
0.67
 3,000 0.63 0.67 0.64 0 0 0
30/03/2012
0.63
 100 0.64 0.64 0.63 0 0 0
29/03/2012
0.64
 18,200 0.63 0.67 0.63 0 0 0
28/03/2012
0.63
 1,400 0.63 0.63 0.63 0 0 0
27/03/2012
0.63
 15,600 0.63 0.65 0.63 0 0 0
26/03/2012
0.63
 8,900 0.63 0.64 0.62 0 0 0
23/03/2012
0.63
 8,100 0.65 0.65 0.63 0 0 0
22/03/2012
0.65
 800 0.62 0.66 0.65 0 0 0
21/03/2012
0.62
 85,300 0.57 0.62 0.62 0 0 0
20/03/2012
0.57
 3,200 0.56 0.60 0.57 0 0 0
19/03/2012
0.56
 2,200 0.53 0.56 0.56 0 0 0
16/03/2012
0.53
 200 0.50 0.53 0.53 0 0 0
15/03/2012
0.50
 100 0.51 0.51 0.50 0 0 0
14/03/2012
0.51
 4,500 0.49 0.51 0.47 0 0 0
13/03/2012
0.49
 4,100 0.52 0.52 0.49 0 0 0
12/03/2012
0.52
 1,600 0.55 0.55 0.52 0 0 0
09/03/2012
0.55
 2,500 0.57 0.57 0.55 0 0 0
08/03/2012
0.57
 14,800 0.64 0.64 0.57 0 0 0
07/03/2012
0.64
 7,100 0.60 0.64 0.58 0 0 0
06/03/2012
0.60
 7,200 0.60 0.63 0.56 0 0 0
05/03/2012
0.60
 100 0.53 0.60 0.60 0 0 0
02/03/2012
0.53
 1,300 0.53 0.56 0.53 0 0 0
01/03/2012
0.53
 4,900 0.54 0.54 0.53 0 0 0
29/02/2012
0.54
 8,700 0.51 0.54 0.48 0 0 0
28/02/2012
0.51
 12,600 0.48 0.51 0.51 0 0 0
27/02/2012
0.48
 2,200 0.45 0.48 0.48 0 0 0
24/02/2012
0.45
 3,500 0.43 0.45 0.45 0 0 0
23/02/2012
0.43
 8,300 0.41 0.43 0.43 0 0 0
22/02/2012
0.41
 2,100 0.39 0.41 0.41 0 0 0
21/02/2012
0.39
 2,100 0.37 0.39 0.39 0 0 0
20/02/2012
0.37
 300 0.37 0.37 0.37 0 0 0
17/02/2012
0.37
 27,000 0.37 0.37 0.34 0 0 0
16/02/2012
0.37
 1,200 0.39 0.39 0.37 0 0 0
15/02/2012
0.39
 0 0.36 0.39 0.39 0 0 0
14/02/2012
0.36
 600 0.36 0.40 0.36 0 0 0
13/02/2012
0.36
 200 0.36 0.39 0.36 0 0 0
10/02/2012
0.36
 30,000 0.38 0.40 0.36 0 0 0
09/02/2012
0.38
 21,700 0.40 0.40 0.38 0 0 0
08/02/2012
0.40
 900 0.40 0.40 0.40 0 0 0
07/02/2012
0.40
 200 0.42 0.44 0.40 0 0 0
06/02/2012
0.42
 1,200 0.44 0.44 0.42 0 0 0
03/02/2012
0.44
 2,000 0.42 0.44 0.44 0 0 0
02/02/2012
0.42
 1,400 0.40 0.42 0.42 0 0 0
01/02/2012
0.40
 1,700 0.41 0.41 0.40 0 0 0
31/01/2012
0.41
 1,800 0.41 0.43 0.41 0 0 0
30/01/2012
0.41
 3,300 0.39 0.41 0.41 0 0 0
20/01/2012
0.39
 100 0.37 0.39 0.39 0 0 0
19/01/2012
0.37
 100 0.38 0.38 0.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |