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)
29/08/2012
1.01
 2,100 0.95 1.01 0.97 0 0 0
28/08/2012
0.95
 3,000 0.99 0.99 0.95 0 0 0
27/08/2012
0.99
 3,000 0.97 0.99 0.97 0 0 0
24/08/2012
0.97
 27,400 0.95 0.98 0.88 0 0 0
23/08/2012
0.95
 7,300 1.01 1.01 0.95 0 0 0
22/08/2012
1.01
 3,500 1.06 1.06 0.98 0 0 0
21/08/2012
1.06
 12,200 1.13 1.13 1.06 0 0 0
20/08/2012
1.13
 17,500 1.13 1.13 1.11 0 0 0
17/08/2012
1.13
 11,500 1.13 1.13 1.12 0 0 0
16/08/2012
1.13
 12,000 1.13 1.13 1.13 0 0 0
15/08/2012
1.13
 11,000 1.13 1.13 1.13 0 0 0
14/08/2012
1.13
 8,900 1.13 1.13 1.11 0 0 0
13/08/2012
1.13
 10,400 1.13 1.13 1.11 0 0 0
10/08/2012
1.13
 11,000 1.13 1.14 1.11 0 0 0
09/08/2012
1.13
 18,000 1.13 1.14 1.12 0 0 0
08/08/2012
1.13
 11,000 1.12 1.13 1.13 0 0 0
07/08/2012
1.12
 6,200 1.14 1.14 1.12 0 0 0
06/08/2012
1.14
 10,200 1.13 1.14 1.13 0 0 0
03/08/2012
1.13
 14,500 1.14 1.14 1.10 0 0 0
02/08/2012
1.14
 9,500 1.13 1.14 1.13 0 0 0
01/08/2012
1.13
 7,500 1.12 1.13 1.13 0 0 0
31/07/2012
1.12
 15,600 1.12 1.14 1.10 0 0 0
30/07/2012
1.12
 7,500 1.12 1.12 1.12 0 0 0
27/07/2012
1.12
 13,000 1.12 1.12 1.11 0 0 0
26/07/2012
1.12
 7,900 1.13 1.13 1.11 0 0 0
25/07/2012
1.13
 13,700 1.16 1.16 1.13 0 0 0
24/07/2012
1.16
 15,000 1.17 1.17 1.13 0 0 0
23/07/2012
1.17
 12,000 1.16 1.17 1.14 0 0 0
20/07/2012
1.16
 17,600 1.16 1.17 1.14 0 0 0
19/07/2012
1.16
 33,300 1.15 1.17 1.14 0 0 0
18/07/2012
1.15
 13,500 1.15 1.15 1.14 0 0 0
17/07/2012
1.15
 6,000 1.14 1.15 1.13 0 0 0
16/07/2012
1.14
 10,600 1.14 1.14 1.12 0 0 0
13/07/2012
1.14
 29,000 1.11 1.14 1.09 0 0 0
12/07/2012
1.11
 13,200 1.10 1.11 1.09 0 0 0
11/07/2012
1.10
 10,400 1.11 1.11 1.08 0 0 0
10/07/2012
1.11
 20,700 1.12 1.12 1.08 0 0 0
09/07/2012
1.12
 17,400 1.12 1.13 1.08 0 0 0
06/07/2012
1.12
 16,900 1.12 1.14 1.11 0 0 0
05/07/2012
1.12
 20,500 1.11 1.12 1.09 0 0 0
04/07/2012
1.11
 12,000 1.11 1.16 1.07 0 0 0
03/07/2012
1.11
 16,700 1.15 1.15 1.11 0 0 0
02/07/2012
1.15
 29,000 1.15 1.15 1.14 0 0 0
29/06/2012
1.15
 20,600 1.18 1.18 1.13 0 0 0
28/06/2012
1.18
 12,100 1.14 1.18 1.12 0 0 0
27/06/2012
1.14
 17,700 1.14 1.14 1.13 0 0 0
26/06/2012
1.14
 30,900 1.14 1.14 1.09 0 0 0
25/06/2012
1.14
 23,400 1.18 1.18 1.11 0 0 0
22/06/2012
1.18
 27,400 1.19 1.19 1.12 0 0 0
21/06/2012
1.19
 24,500 1.19 1.19 1.18 0 0 0
20/06/2012
1.19
 30,500 1.19 1.19 1.18 0 0 0
19/06/2012
1.19
 23,500 1.19 1.19 1.14 0 0 0
18/06/2012
1.19
 24,100 1.20 1.20 1.19 0 0 0
15/06/2012
1.20
 53,600 1.19 1.20 1.16 0 0 0
14/06/2012
1.19
 35,500 1.20 1.20 1.16 0 0 0
13/06/2012
1.20
 29,500 1.20 1.20 1.18 0 0 0
12/06/2012
1.20
 23,900 1.20 1.20 1.19 0 0 0
11/06/2012
1.20
 30,400 1.20 1.20 1.18 0 0 0
08/06/2012
1.20
 42,900 1.19 1.20 1.12 0 0 0
07/06/2012
1.19
 36,900 1.19 1.22 1.17 0 0 0
06/06/2012
1.19
 36,200 1.18 1.20 1.14 0 0 0
05/06/2012
1.18
 20,600 1.16 1.19 1.16 0 0 0
04/06/2012
1.16
 16,100 1.19 1.19 1.15 0 0 0
01/06/2012
1.19
 10,300 1.19 1.19 1.18 0 0 0
31/05/2012
1.19
 40,300 1.21 1.21 1.15 0 0 0
30/05/2012
1.21
 33,100 1.19 1.21 1.18 0 0 0
29/05/2012
1.19
 30,600 1.20 1.20 1.14 0 0 0
28/05/2012
1.20
 40,500 1.20 1.22 1.19 0 0 0
25/05/2012
1.20
 59,600 1.17 1.20 1.14 0 0 0
24/05/2012
1.17
 41,500 1.17 1.20 1.09 0 0 0
23/05/2012
1.17
 38,600 1.19 1.19 1.12 0 0 0
22/05/2012
1.19
 13,500 1.19 1.20 1.14 0 0 0
21/05/2012
1.19
 29,200 1.13 1.19 1.10 0 0 0
18/05/2012
1.13
 16,500 1.14 1.17 1.09 0 0 0
17/05/2012
1.14
 20,600 1.13 1.17 1.10 0 0 0
16/05/2012
1.13
 18,000 1.14 1.14 1.08 0 0 0
15/05/2012
1.14
 18,600 1.14 1.16 1.13 0 0 0
14/05/2012
1.14
 41,500 1.12 1.18 1.08 0 0 0
11/05/2012
1.12
 27,100 1.12 1.18 1.05 0 0 0
10/05/2012
1.12
 49,100 1.20 1.20 1.12 0 0 0
09/05/2012
1.20
 1,100 1.29 1.29 1.20 0 0 0
08/05/2012
1.29
 2,000 1.39 1.39 1.29 0 0 0
07/05/2012
1.39
 8,200 1.39 1.46 1.29 0 0 0
04/05/2012
1.39
 17,600 1.31 1.40 1.37 0 0 0
03/05/2012
1.31
 50,200 1.23 1.31 1.26 0 0 0
02/05/2012
1.23
 60,300 1.29 1.38 1.22 0 0 0
27/04/2012
1.29
 25,500 1.21 1.29 1.29 0 0 0
26/04/2012
1.21
 6,100 1.14 1.21 1.21 0 0 0
25/04/2012: Cổ tức tiền mặt tỉ lệ: 10%
25/04/2012
1.14
 6,400 1.07 1.14 1.14 0 0 0
24/04/2012
1.07
 33,200 1.00 1.07 1.06 0 0 0
23/04/2012
1.00
 10,700 0.94 1.00 0.99 0 0 0
20/04/2012
0.94
 76,100 0.88 0.94 0.88 0 0 0
19/04/2012
0.88
 17,800 0.83 0.88 0.88 0 0 0
18/04/2012
0.83
 27,800 0.78 0.83 0.83 0 100 -0.0
17/04/2012
0.78
 8,800 0.73 0.78 0.78 0 0 0
16/04/2012
0.73
 6,500 0.69 0.73 0.73 0 0 0
13/04/2012
0.69
 2,000 0.65 0.69 0.69 0 0 0
12/04/2012
0.65
 3,900 0.60 0.65 0.65 0 0 0
11/04/2012
0.60
 3,100 0.57 0.60 0.60 0 0 0
10/04/2012
0.57
 8,100 0.54 0.57 0.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |