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)
21/01/2013
0.82
 4,000 0.87 0.87 0.82 0 0 0
18/01/2013
0.87
 4,500 0.83 0.87 0.87 0 0 0
17/01/2013
0.83
 5,300 0.77 0.83 0.81 0 0 0
16/01/2013
0.77
 12,100 0.77 0.82 0.77 0 0 0
15/01/2013
0.77
 6,400 0.70 0.77 0.70 0 0 0
14/01/2013
0.70
 1,000 0.67 0.70 0.69 0 0 0
11/01/2013
0.67
 2,000 0.71 0.71 0.67 0 0 0
10/01/2013
0.71
 0 0.71 0.71 0.71 0 0 0
09/01/2013
0.71
 3,500 0.70 0.75 0.71 100 0 0.0
08/01/2013
0.70
 500 0.68 0.71 0.67 0 0 0
07/01/2013
0.68
 0 0.68 0.68 0.68 0 0 0
04/01/2013
0.68
 100 0.65 0.68 0.68 0 0 0
03/01/2013
0.65
 0 0.65 0.65 0.65 0 0 0
02/01/2013
0.65
 4,500 0.68 0.70 0.65 0 0 0
28/12/2012
0.68
 0 0.68 0.68 0.68 0 0 0
27/12/2012
0.68
 700 0.70 0.70 0.66 0 0 0
26/12/2012
0.70
 10,300 0.70 0.75 0.70 10,000 0 0.1
25/12/2012
0.70
 1,700 0.70 0.73 0.70 0 0 0
24/12/2012
0.70
 1,100 0.75 0.75 0.70 0 0 0
21/12/2012
0.75
 0 0.75 0.75 0.75 0 0 0
20/12/2012
0.75
 0 0.75 0.75 0.75 0 0 0
19/12/2012
0.75
 0 0.75 0.75 0.75 0 0 0
18/12/2012
0.75
 0 0.75 0.75 0.75 0 0 0
17/12/2012
0.75
 700 0.73 0.75 0.75 0 0 0
14/12/2012
0.73
 1,500 0.76 0.76 0.73 0 0 0
13/12/2012
0.76
 500 0.77 0.77 0.76 0 0 0
12/12/2012
0.77
 100 0.83 0.83 0.77 0 0 0
11/12/2012
0.83
 0 0.83 0.83 0.83 0 0 0
10/12/2012
0.83
 2,000 0.79 0.84 0.82 0 0 0
07/12/2012
0.79
 700 0.77 0.79 0.79 0 0 0
06/12/2012
0.77
 1,200 0.77 0.77 0.73 0 0 0
05/12/2012
0.77
 0 0.77 0.77 0.77 0 0 0
04/12/2012
0.77
 900 0.77 0.77 0.77 0 0 0
03/12/2012
0.77
 1,800 0.78 0.81 0.73 0 0 0
30/11/2012
0.78
 1,000 0.76 0.78 0.76 0 0 0
29/11/2012
0.76
 1,100 0.77 0.77 0.76 0 0 0
28/11/2012
0.77
 1,200 0.81 0.87 0.77 0 0 0
27/11/2012
0.81
 0 0.81 0.81 0.81 0 0 0
26/11/2012
0.81
 800 0.81 0.81 0.81 0 0 0
23/11/2012
0.81
 0 0.81 0.81 0.81 0 0 0
22/11/2012
0.81
 1,000 0.79 0.81 0.80 0 0 0
21/11/2012
0.79
 0 0.79 0.79 0.79 0 0 0
20/11/2012
0.79
 0 0.79 0.79 0.79 0 0 0
19/11/2012
0.79
 4,800 0.75 0.79 0.70 0 0 0
16/11/2012
0.75
 0 0.75 0.75 0.75 0 0 0
15/11/2012
0.75
 500 0.76 0.76 0.75 0 0 0
14/11/2012
0.76
 0 0.76 0.76 0.76 0 0 0
13/11/2012
0.76
 1,000 0.75 0.76 0.76 0 0 0
12/11/2012
0.75
 1,400 0.74 0.77 0.75 0 0 0
09/11/2012
0.74
 0 0.74 0.74 0.74 0 0 0
08/11/2012
0.74
 600 0.74 0.74 0.74 0 0 0
07/11/2012
0.74
 700 0.72 0.74 0.72 0 0 0
06/11/2012
0.72
 1,200 0.69 0.72 0.71 0 0 0
05/11/2012
0.69
 600 0.67 0.69 0.69 0 0 0
02/11/2012
0.67
 1,200 0.67 0.67 0.67 0 0 0
01/11/2012
0.67
 800 0.67 0.67 0.67 0 0 0
31/10/2012
0.67
 0 0.67 0.67 0.67 0 0 0
30/10/2012
0.67
 900 0.67 0.67 0.67 0 0 0
29/10/2012
0.67
 0 0.67 0.67 0.67 0 0 0
26/10/2012
0.67
 6,500 0.68 0.69 0.67 0 0 0
25/10/2012
0.68
 1,700 0.72 0.73 0.68 0 0 0
24/10/2012
0.72
 1,200 0.73 0.73 0.68 0 0 0
23/10/2012
0.73
 800 0.76 0.76 0.71 0 0 0
22/10/2012
0.76
 900 0.81 0.81 0.76 0 0 0
19/10/2012
0.81
 700 0.84 0.84 0.78 0 0 0
18/10/2012
0.84
 600 0.89 0.89 0.84 0 0 0
17/10/2012
0.89
 1,600 0.90 0.90 0.89 0 0 0
16/10/2012
0.90
 0 0.90 0.90 0.90 0 0 0
15/10/2012
0.90
 0 0.90 0.90 0.90 0 0 0
12/10/2012
0.90
 1,500 0.88 0.90 0.90 0 0 0
11/10/2012
0.88
 27,600 0.91 0.92 0.87 0 0 0
10/10/2012
0.91
 0 0.91 0.91 0.91 0 0 0
09/10/2012
0.91
 2,500 0.94 0.94 0.88 0 0 0
08/10/2012
0.94
 3,000 0.93 0.94 0.94 0 0 0
05/10/2012
0.93
 1,000 0.91 0.93 0.93 0 0 0
04/10/2012
0.91
 100 0.92 0.92 0.91 0 0 0
03/10/2012
0.92
 1,000 0.91 0.92 0.92 0 0 0
02/10/2012
0.91
 14,700 0.94 0.94 0.91 0 0 0
01/10/2012
0.94
 0 0.94 0.94 0.94 0 0 0
28/09/2012
0.94
 0 0.94 0.94 0.94 0 0 0
27/09/2012
0.94
 1,100 0.94 0.95 0.94 0 0 0
26/09/2012
0.94
 2,800 0.96 0.96 0.89 0 0 0
25/09/2012
0.96
 7,500 0.93 0.96 0.91 0 0 0
24/09/2012
0.93
 10,500 0.93 0.93 0.91 0 0 0
21/09/2012
0.93
 3,500 0.96 0.96 0.89 0 0 0
20/09/2012
0.96
 0 0.96 0.96 0.96 0 0 0
19/09/2012
0.96
 12,600 0.95 0.96 0.91 0 0 0
18/09/2012
0.95
 2,000 0.92 0.95 0.95 0 0 0
17/09/2012
0.92
 4,700 0.98 0.99 0.92 0 0 0
14/09/2012
0.98
 2,300 1.00 1.00 0.94 0 0 0
13/09/2012
1.00
 2,100 1.02 1.02 0.99 0 0 0
12/09/2012
1.02
 2,000 1.00 1.02 1.02 0 0 0
11/09/2012
1.00
 2,100 1.01 1.01 0.95 0 0 0
10/09/2012
1.01
 3,000 1.02 1.02 1.01 0 0 0
07/09/2012
1.02
 100 1.07 1.07 1.02 0 0 0
06/09/2012
1.07
 0 1.07 1.07 1.07 0 0 0
05/09/2012
1.07
 2,500 1.07 1.07 1.07 0 0 0
04/09/2012
1.07
 0 1.07 1.07 1.07 0 0 0
31/08/2012
1.07
 2,000 1.06 1.07 1.07 0 0 0
30/08/2012
1.06
 2,000 1.01 1.06 1.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |