CTCP Chứng khoán VIX (vix)

18.45
0.20
(1.10%)
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
(2024-04-19) 		1.95 11.96% 385,650,600 -875,611 -19.0
16.30
18.25
18.25
2 tháng
(2024-03-19) 		-1.05 -5.44% 1,120,559,300 2,098,689 31.1
16.30
21
18.25
3 tháng
(2024-02-19) 		0.35 1.96% 1,850,418,900 20,309,557 390.6
16.30
21
18.25
6 tháng
(2023-11-20) 		1.35 7.99% 3,442,841,800 11,701,049 243.0
16
21
18.25
12 tháng
(2023-05-24) 		9.74 114.38% 7,118,398,600 23,527,649 530.7
8.51
21
18.25
24 tháng
(2022-05-30) 		8.07 79.35% 9,725,577,500 32,030,817 583.7
4.60
21
18.25
36 tháng
(2021-06-03) 		5.93 48.15% 11,017,270,000 35,720,517 647.5
4.60
21.84
18.25
60 tháng
(2019-06-14) 		15.72 621.09% 11,809,991,658 36,699,274 697.0
1.66
21.84
18.25
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#3501 11/05/2010
3.18
-0.15
 187,400 3.33 3.41 3.18 0 0 0
#3502 10/05/2010
3.33
-0.08
 193,400 3.41 3.63 3.18 5,000 1,000 0.1
#3503 07/05/2010
3.41
0.21
 467,500 3.21 3.41 3.19 5,300 700 0.1
#3504 06/05/2010
3.21
0.18
 146,300 3.03 3.21 3.07 0 7,000 -0.2
#3505 05/05/2010
3.03
0.19
 232,800 2.84 3.03 2.88 10,000 4,000 0
#3506 04/05/2010
2.84
0.16
 73,100 2.67 2.84 2.81 0 2,000 -0.0
#3507 29/04/2010
2.67
0.11
 139,400 2.56 2.70 2.60 100 0 0.0
#3508 28/04/2010
2.56
-0.07
 59,300 2.63 2.63 2.56 0 0 0
#3509 27/04/2010
2.63
0.01
 38,200 2.62 2.73 2.60 0 0 0
#3510 26/04/2010
2.62
-0.05
 49,900 2.67 2.67 2.60 0 0 0
#3511 22/04/2010
2.67
0.15
 161,500 2.52 2.67 2.55 0 2,000 -0.0
#3512 21/04/2010
2.52
0.01
 139,600 2.51 2.56 2.47 0 0 0
#3513 20/04/2010
2.51
-0.01
 39,500 2.52 2.55 2.50 0 1,600 -0.0
#3514 19/04/2010
2.52
-0.03
 39,200 2.55 2.56 2.50 1,000 0 0.0
#3515 16/04/2010
2.55
-0.01
 19,200 2.56 2.58 2.55 0 0 0
#3516 15/04/2010
2.56
0.05
 41,200 2.51 2.59 2.52 1,000 1,800 -0.0
#3517 14/04/2010
2.51
-0.05
 40,600 2.56 2.59 2.51 3,600 0 0.1
#3518 13/04/2010
2.56
-0.04
 50,100 2.60 2.62 2.54 0 0 0
#3519 12/04/2010
2.60
0.03
 47,400 2.58 2.60 2.56 1,800 0 0.0
#3520 09/04/2010
2.58
0
 40,600 2.58 2.67 2.58 1,000 0 0.0
#3521 08/04/2010
2.58
-0.03
 37,500 2.60 2.62 2.58 2,000 0 0.0
#3522 07/04/2010
2.60
0.03
 34,800 2.58 2.74 2.56 2,000 0 0.0
#3523 06/04/2010
2.58
0.03
 77,400 2.55 2.67 2.54 0 0 0
#3524 05/04/2010
2.55
0.03
 88,600 2.52 2.55 2.48 1,000 0 0.0
#3525 02/04/2010
2.52
-0.05
 15,300 2.58 2.58 2.48 0 0 0
#3526 01/04/2010
2.58
0.08
 33,500 2.50 2.59 2.48 0 0 0
#3527 31/03/2010
2.50
0.07
 17,200 2.43 2.56 2.48 0 0 0
#3528 30/03/2010
2.43
-0.16
 126,300 2.59 2.59 2.43 0 0 0
#3529 29/03/2010
2.59
0.05
 121,500 2.54 2.59 2.51 1,000 0 0.0
#3530 26/03/2010
2.54
-0.14
 159,600 2.67 2.67 2.51 1,000 0 0.0
#3531 25/03/2010
2.67
-0.15
 76,600 2.82 2.82 2.63 1,000 0 0.0
#3532 24/03/2010
2.82
0.08
 24,000 2.74 2.82 2.73 0 0 0
#3533 23/03/2010
2.74
-0.05
 99,500 2.80 2.82 2.70 1,000 0 0.0
#3534 22/03/2010
2.80
-0.08
 113,800 2.88 2.88 2.76 1,000 0 0.0
#3535 19/03/2010
2.88
-0.08
 68,700 2.96 3.02 2.85 0 0 0
#3536 18/03/2010
2.96
0.05
 38,500 2.91 3.08 2.88 100 0 0.0
#3537 17/03/2010
2.91
0.08
 57,100 2.82 2.96 2.82 0 0 0
#3538 16/03/2010
2.82
-0.12
 50,700 2.95 3.02 2.81 0 1,800 -0.0
#3539 15/03/2010
2.95
-0.11
 30,600 3.06 3.08 2.93 0 0 0
#3540 12/03/2010
3.06
0.04
 55,600 3.02 3.13 2.95 100 0 0.0
#3541 11/03/2010
3.02
-0.04
 21,800 3.06 3.07 3.00 0 0 0
#3542 10/03/2010
3.06
-0.07
 63,000 3.13 3.18 3.02 0 0 0
#3543 09/03/2010
3.13
-0.14
 34,100 3.26 3.43 3.13 0 500 -0.0
#3544 08/03/2010
3.26
0.21
 143,300 3.06 3.26 3.15 0 1,000 -0.0
#3545 05/03/2010
3.06
0
 35,000 3.06 3.08 2.98 0 0 0
#3546 04/03/2010
3.06
0.05
 53,000 3.00 3.15 3.00 0 0 0
#3547 03/03/2010
3.00
0.03
 41,800 2.98 3.08 2.98 0 0 0
#3548 02/03/2010
2.98
-0.18
 51,200 3.15 3.15 2.95 0 0 0
#3549 01/03/2010
3.15
0.16
 63,300 2.99 3.18 3.10 0 1,100 -0.0
#3550 26/02/2010
2.99
0.22
 104,800 2.77 2.99 2.74 0 0 0
#3551 25/02/2010
2.77
-0.04
 31,500 2.81 2.93 2.74 0 0 0
#3552 24/02/2010
2.81
-0.12
 72,100 2.93 2.93 2.74 0 0 0
#3553 23/02/2010
2.93
-0.18
 17,700 3.11 3.11 2.93 1,000 0 0.0
#3554 22/02/2010
3.11
0.04
 17,100 3.07 3.15 3.11 0 0 0
#3555 12/02/2010
3.07
0.12
 14,700 2.95 3.14 3.02 0 1,000 -0.0
#3556 11/02/2010
2.95
0.07
 11,800 2.88 3.04 2.92 0 0 0
#3557 10/02/2010
2.88
0.10
 3,800 2.78 2.92 2.82 0 0 0
#3558 09/02/2010
2.78
-0.10
 64,900 2.88 3.08 2.70 0 0 0
#3559 08/02/2010
2.88
-0.26
 33,300 3.14 3.14 2.88 1,100 0 0.0
#3560 05/02/2010
3.14
0.11
 17,800 3.03 3.14 2.96 0 0 0
#3561 04/02/2010
3.03
0.01
 45,800 3.02 3.15 2.91 0 0 0
#3562 03/02/2010
3.02
-0.10
 66,500 3.11 3.11 2.98 1,000 0 0.0
#3563 02/02/2010
3.11
-0.11
 21,700 3.22 3.43 3.10 1,000 0 0.0
#3564 01/02/2010
3.22
-0.07
 61,900 3.29 3.44 3.21 1,500 0 0.0
#3565 29/01/2010
3.29
-0.01
 10,900 3.30 3.52 3.29 500 0 0.0
#3566 28/01/2010
3.30
-0.21
 31,500 3.51 3.51 3.29 1,000 0 0.0
#3567 27/01/2010
3.51
0
 11,900 3.51 3.66 3.50 0 0 0
#3568 26/01/2010
3.51
0.19
 37,400 3.32 3.51 3.43 0 500 -0.0
#3569 25/01/2010
3.32
0.03
 29,700 3.29 3.41 3.15 0 0 0
#3570 22/01/2010
3.29
-0.03
 15,700 3.32 3.37 3.10 0 0 0
#3571 21/01/2010
3.32
0.04
 18,600 3.28 3.45 3.10 0 500 -0.0
#3572 20/01/2010
3.28
-0.21
 52,700 3.48 3.56 3.26 500 0 0.0
#3573 19/01/2010
3.48
0.07
 23,300 3.41 3.56 3.43 0 0 0
#3574 18/01/2010
3.41
-0.23
 60,500 3.65 3.65 3.41 500 0 0.0
#3575 15/01/2010
3.65
-0.21
 40,100 3.85 3.85 3.63 0 0 0
#3576 14/01/2010
3.85
-0.08
 42,400 3.93 3.98 3.84 0 400 -0.0
#3577 13/01/2010
3.93
0.08
 136,900 3.85 4.04 3.63 0 100 -0.0
#3578 12/01/2010
3.85
-0.30
 127,700 4.15 4.15 3.85 500 0 0.0
#3579 11/01/2010
4.15
-0.05
 163,000 4.21 4.50 4.09 0 0 0
#3580 08/01/2010
4.21
-0.03
 349,400 4.24 4.50 4.11 0 500 -0.0
#3581 07/01/2010
4.24
0.22
 95,900 4.02 4.24 4.09 0 500 -0.0
#3582 06/01/2010
4.02
0.26
 243,500 3.76 4.02 3.76 0 600 -0.0
#3583 05/01/2010
3.76
0.05
 61,300 3.70 3.76 3.76 0 0 0
#3584 04/01/2010
3.70
0.27
 177,700 3.43 3.70 3.29 0 0 0
#3585 31/12/2009
3.43
-0.19
 86,600 3.62 3.70 3.43 100 0 0
#3586 30/12/2009
3.62
-0.26
 74,500 3.88 3.88 3.62 2,300 0 0
#3587 29/12/2009
3.88
0
 96,300 3.88 4.11 3.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc