CTCP Chứng khoán VIX (vix)

16.70
0.35
(2.14%)
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
(2026-03-30) 		0 0% 796,448,200 1,184,485 0
15.85
18.20
16.70
2 tháng
(2026-03-02) 		-1.72 -9.53% 1,535,309,900 7,837,349 -93.1
15.35
18.41
16.70
3 tháng
(2026-01-29) 		-2.23 -12% 2,071,698,600 -2,282,951 -320.1
15.35
19.59
16.70
6 tháng
(2025-10-31) 		-7.30 -30.86% 4,921,615,000 -36,099,451 -1,199.1
15.35
23.65
16.70
12 tháng
(2025-05-05) 		6.34 63.28% 10,633,146,200 -13,514,371 -1,899.3
9.81
33.44
16.70
24 tháng
(2024-05-09) 		5.25 47.33% 16,631,674,100 10,662,042 -1,635.2
7.27
33.44
16.70
36 tháng
(2023-05-15) 		10.95 202.87% 23,748,299,600 35,006,602 -1,076.5
5.31
33.44
16.70
60 tháng
(2021-05-25) 		9.68 145% 27,540,910,200 50,539,270 -893.5
2.96
33.44
16.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/04/2012
0.99
 76,100 0.93 0.99 0.93 0 0 0
19/04/2012
0.93
 17,800 0.87 0.93 0.93 0 0 0
18/04/2012
0.87
 27,800 0.82 0.87 0.87 0 100 -0.0
17/04/2012
0.82
 8,800 0.77 0.82 0.82 0 0 0
16/04/2012
0.77
 6,500 0.72 0.77 0.77 0 0 0
13/04/2012
0.72
 2,000 0.68 0.72 0.72 0 0 0
12/04/2012
0.68
 3,900 0.64 0.68 0.68 0 0 0
11/04/2012
0.64
 3,100 0.60 0.64 0.64 0 0 0
10/04/2012
0.60
 8,100 0.56 0.60 0.60 0 0 0
09/04/2012
0.56
 5,400 0.53 0.56 0.54 0 0 0
06/04/2012
0.53
 6,000 0.56 0.56 0.52 0 0 0
05/04/2012
0.56
 1,100 0.53 0.56 0.55 0 0 0
04/04/2012
0.53
 700 0.56 0.56 0.53 0 0 0
03/04/2012
0.56
 3,000 0.53 0.56 0.54 0 0 0
30/03/2012
0.53
 100 0.54 0.54 0.53 0 0 0
29/03/2012
0.54
 18,200 0.53 0.56 0.53 0 0 0
28/03/2012
0.53
 1,400 0.53 0.53 0.53 0 0 0
27/03/2012
0.53
 15,600 0.53 0.55 0.53 0 0 0
26/03/2012
0.53
 8,900 0.53 0.54 0.52 0 0 0
23/03/2012
0.53
 8,100 0.55 0.55 0.53 0 0 0
22/03/2012
0.55
 800 0.52 0.56 0.55 0 0 0
21/03/2012
0.52
 85,300 0.49 0.52 0.52 0 0 0
20/03/2012
0.49
 3,200 0.48 0.50 0.49 0 0 0
19/03/2012
0.48
 2,200 0.45 0.48 0.48 0 0 0
16/03/2012
0.45
 200 0.42 0.45 0.45 0 0 0
15/03/2012
0.42
 100 0.43 0.43 0.42 0 0 0
14/03/2012
0.43
 4,500 0.41 0.43 0.40 0 0 0
13/03/2012
0.41
 4,100 0.44 0.44 0.41 0 0 0
12/03/2012
0.44
 1,600 0.47 0.47 0.44 0 0 0
09/03/2012
0.47
 2,500 0.49 0.49 0.47 0 0 0
08/03/2012
0.49
 14,800 0.54 0.54 0.49 0 0 0
07/03/2012
0.54
 7,100 0.50 0.54 0.49 0 0 0
06/03/2012
0.50
 7,200 0.50 0.53 0.48 0 0 0
05/03/2012
0.50
 100 0.45 0.50 0.50 0 0 0
02/03/2012
0.45
 1,300 0.45 0.48 0.45 0 0 0
01/03/2012
0.45
 4,900 0.46 0.46 0.45 0 0 0
29/02/2012
0.46
 8,700 0.43 0.46 0.41 0 0 0
28/02/2012
0.43
 12,600 0.41 0.43 0.43 0 0 0
27/02/2012
0.41
 2,200 0.38 0.41 0.41 0 0 0
24/02/2012
0.38
 3,500 0.36 0.38 0.38 0 0 0
23/02/2012
0.36
 8,300 0.34 0.36 0.36 0 0 0
22/02/2012
0.34
 2,100 0.33 0.34 0.34 0 0 0
21/02/2012
0.33
 2,100 0.31 0.33 0.33 0 0 0
20/02/2012
0.31
 300 0.31 0.31 0.31 0 0 0
17/02/2012
0.31
 27,000 0.31 0.31 0.29 0 0 0
16/02/2012
0.31
 1,200 0.33 0.33 0.31 0 0 0
15/02/2012
0.33
 0 0.30 0.33 0.33 0 0 0
14/02/2012
0.30
 600 0.30 0.34 0.30 0 0 0
13/02/2012
0.30
 200 0.30 0.33 0.30 0 0 0
10/02/2012
0.30
 30,000 0.32 0.34 0.30 0 0 0
09/02/2012
0.32
 21,700 0.34 0.34 0.32 0 0 0
08/02/2012
0.34
 900 0.34 0.34 0.34 0 0 0
07/02/2012
0.34
 200 0.35 0.37 0.34 0 0 0
06/02/2012
0.35
 1,200 0.37 0.37 0.35 0 0 0
03/02/2012
0.37
 2,000 0.35 0.37 0.37 0 0 0
02/02/2012
0.35
 1,400 0.34 0.35 0.35 0 0 0
01/02/2012
0.34
 1,700 0.34 0.34 0.34 0 0 0
31/01/2012
0.34
 1,800 0.34 0.36 0.34 0 0 0
30/01/2012
0.34
 3,300 0.33 0.34 0.34 0 0 0
20/01/2012
0.33
 100 0.31 0.33 0.33 0 0 0
19/01/2012
0.31
 100 0.32 0.32 0.31 0 0 0
18/01/2012
0.32
 1,100 0.30 0.32 0.28 0 0 0
17/01/2012
0.30
 100 0.28 0.30 0.30 0 0 0
16/01/2012
0.28
 2,200 0.30 0.30 0.28 0 0 0
13/01/2012
0.30
 800 0.32 0.32 0.30 0 0 0
12/01/2012
0.32
 500 0.33 0.33 0.32 0 0 0
11/01/2012
0.33
 500 0.31 0.33 0.33 0 0 0
10/01/2012
0.31
 500 0.29 0.31 0.31 0 0 0
09/01/2012
0.29
 2,700 0.30 0.30 0.29 0 0 0
06/01/2012
0.30
 4,000 0.32 0.32 0.30 0 0 0
05/01/2012
0.32
 4,000 0.34 0.34 0.32 0 0 0
04/01/2012
0.34
 1,400 0.35 0.35 0.34 0 0 0
03/01/2012
0.35
 3,100 0.38 0.38 0.35 0 0 0
30/12/2011
0.38
 7,600 0.41 0.41 0.38 0 0 0
29/12/2011
0.41
 700 0.43 0.43 0.41 0 0 0
28/12/2011
0.43
 0 0.43 0.43 0.43 0 0 0
27/12/2011
0.43
 100 0.43 0.43 0.43 0 0 0
26/12/2011
0.43
 400 0.42 0.43 0.40 0 0 0
23/12/2011
0.42
 0 0.42 0.42 0.42 0 0 0
22/12/2011
0.42
 0 0.42 0.42 0.42 0 0 0
21/12/2011
0.42
 0 0.43 0.42 0.42 0 0 0
20/12/2011
0.43
 300 0.41 0.44 0.39 0 0 0
19/12/2011
0.41
 100 0.41 0.41 0.41 0 0 0
16/12/2011
0.41
 900 0.40 0.41 0.40 0 0 0
15/12/2011
0.40
 2,000 0.39 0.40 0.40 0 0 0
14/12/2011
0.39
 300 0.41 0.44 0.39 0 0 0
13/12/2011
0.41
 0 0.42 0.41 0.41 0 0 0
12/12/2011
0.42
 500 0.41 0.44 0.39 0 0 0
09/12/2011
0.41
 100 0.40 0.41 0.41 0 0 0
08/12/2011
0.40
 0 0.40 0.40 0.40 0 0 0
07/12/2011
0.40
 0 0.41 0.40 0.40 0 0 0
06/12/2011
0.41
 400 0.40 0.41 0.37 0 0 0
05/12/2011
0.40
 600 0.40 0.40 0.40 0 0 0
02/12/2011
0.40
 1,300 0.39 0.40 0.39 0 0 0
01/12/2011
0.39
 200 0.38 0.39 0.38 0 0 0
30/11/2011
0.38
 300 0.36 0.38 0.34 0 0 0
29/11/2011
0.36
 0 0.35 0.36 0.36 0 0 0
28/11/2011
0.35
 2,300 0.35 0.37 0.35 0 0 0
25/11/2011
0.35
 2,000 0.36 0.36 0.35 0 0 0
24/11/2011
0.36
 3,700 0.39 0.39 0.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |