CTCP Chứng khoán VIX (vix)

22.40
-0.20
(-0.88%)
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)
18/01/2012
0.38
 1,100 0.36 0.38 0.33 0 0 0
17/01/2012
0.36
 100 0.33 0.36 0.36 0 0 0
16/01/2012
0.33
 2,200 0.36 0.36 0.33 0 0 0
13/01/2012
0.36
 800 0.38 0.38 0.36 0 0 0
12/01/2012
0.38
 500 0.39 0.39 0.38 0 0 0
11/01/2012
0.39
 500 0.37 0.39 0.39 0 0 0
10/01/2012
0.37
 500 0.34 0.37 0.37 0 0 0
09/01/2012
0.34
 2,700 0.36 0.36 0.34 0 0 0
06/01/2012
0.36
 4,000 0.38 0.38 0.36 0 0 0
05/01/2012
0.38
 4,000 0.40 0.40 0.38 0 0 0
04/01/2012
0.40
 1,400 0.42 0.42 0.40 0 0 0
03/01/2012
0.42
 3,100 0.45 0.45 0.42 0 0 0
30/12/2011
0.45
 7,600 0.48 0.48 0.45 0 0 0
29/12/2011
0.48
 700 0.51 0.51 0.48 0 0 0
28/12/2011
0.51
 0 0.51 0.51 0.51 0 0 0
27/12/2011
0.51
 100 0.51 0.51 0.51 0 0 0
26/12/2011
0.51
 400 0.50 0.51 0.47 0 0 0
23/12/2011
0.50
 0 0.50 0.50 0.50 0 0 0
22/12/2011
0.50
 0 0.50 0.50 0.50 0 0 0
21/12/2011
0.50
 0 0.51 0.50 0.50 0 0 0
20/12/2011
0.51
 300 0.49 0.52 0.46 0 0 0
19/12/2011
0.49
 100 0.49 0.49 0.49 0 0 0
16/12/2011
0.49
 900 0.47 0.49 0.47 0 0 0
15/12/2011
0.47
 2,000 0.46 0.47 0.47 0 0 0
14/12/2011
0.46
 300 0.49 0.52 0.46 0 0 0
13/12/2011
0.49
 0 0.50 0.49 0.49 0 0 0
12/12/2011
0.50
 500 0.49 0.52 0.46 0 0 0
09/12/2011
0.49
 100 0.47 0.49 0.49 0 0 0
08/12/2011
0.47
 0 0.47 0.47 0.47 0 0 0
07/12/2011
0.47
 0 0.48 0.47 0.47 0 0 0
06/12/2011
0.48
 400 0.47 0.48 0.44 0 0 0
05/12/2011
0.47
 600 0.47 0.47 0.47 0 0 0
02/12/2011
0.47
 1,300 0.46 0.47 0.46 0 0 0
01/12/2011
0.46
 200 0.45 0.46 0.45 0 0 0
30/11/2011
0.45
 300 0.43 0.45 0.41 0 0 0
29/11/2011
0.43
 0 0.42 0.43 0.43 0 0 0
28/11/2011
0.42
 2,300 0.42 0.44 0.42 0 0 0
25/11/2011
0.42
 2,000 0.43 0.43 0.42 0 0 0
24/11/2011
0.43
 3,700 0.46 0.46 0.43 0 0 0
23/11/2011
0.46
 100 0.44 0.46 0.46 0 0 0
22/11/2011
0.44
 100 0.42 0.44 0.44 0 0 0
21/11/2011
0.42
 2,800 0.44 0.44 0.42 0 0 0
18/11/2011
0.44
 100 0.45 0.45 0.44 0 0 0
17/11/2011
0.45
 12,200 0.48 0.48 0.45 0 0 0
16/11/2011
0.48
 1,000 0.45 0.48 0.47 0 0 0
15/11/2011
0.45
 100 0.43 0.45 0.45 0 0 0
14/11/2011
0.43
 0 0.43 0.43 0.43 0 0 0
11/11/2011
0.43
 200 0.46 0.46 0.43 0 0 0
10/11/2011
0.46
 0 0.46 0.46 0.46 0 0 0
09/11/2011
0.46
 100 0.44 0.46 0.46 0 0 0
08/11/2011
0.44
 1,000 0.44 0.44 0.44 0 0 0
07/11/2011
0.44
 4,800 0.46 0.50 0.44 0 0 0
04/11/2011
0.46
 1,200 0.49 0.49 0.46 0 0 0
03/11/2011
0.49
 900 0.49 0.49 0.49 0 0 0
02/11/2011
0.49
 1,000 0.52 0.52 0.49 0 0 0
01/11/2011
0.52
 2,000 0.56 0.56 0.52 0 0 0
31/10/2011
0.56
 4,000 0.56 0.56 0.53 0 0 0
28/10/2011
0.56
 200 0.56 0.56 0.56 0 0 0
27/10/2011
0.56
 100 0.56 0.56 0.56 0 0 0
26/10/2011
0.56
 0 0.56 0.56 0.56 0 0 0
25/10/2011
0.56
 0 0.56 0.56 0.56 0 0 0
24/10/2011
0.56
 400 0.60 0.60 0.56 0 0 0
21/10/2011
0.60
 100 0.56 0.60 0.60 0 0 0
20/10/2011
0.56
 0 0.56 0.56 0.56 0 0 0
19/10/2011
0.56
 100 0.56 0.56 0.56 0 0 0
18/10/2011
0.56
 200 0.53 0.56 0.50 0 0 0
17/10/2011
0.53
 100 0.57 0.57 0.53 0 0 0
14/10/2011
0.57
 700 0.56 0.60 0.53 0 0 0
13/10/2011
0.56
 1,900 0.61 0.61 0.56 0 0 0
12/10/2011
0.61
 100 0.57 0.61 0.61 0 0 0
11/10/2011
0.57
 0 0.57 0.57 0.57 0 0 0
10/10/2011
0.57
 0 0.57 0.57 0.57 0 0 0
07/10/2011
0.57
 500 0.54 0.57 0.57 0 0 0
06/10/2011
0.54
 1,400 0.51 0.54 0.54 0 0 0
05/10/2011
0.51
 900 0.48 0.51 0.51 0 0 0
04/10/2011
0.48
 900 0.50 0.50 0.47 0 0 0
03/10/2011
0.50
 100 0.57 0.57 0.50 0 0 0
30/09/2011
0.57
 2,700 0.55 0.57 0.52 0 0 0
29/09/2011
0.55
 0 0.54 0.55 0.55 0 0 0
28/09/2011
0.54
 5,200 0.54 0.57 0.52 0 0 0
27/09/2011
0.54
 5,500 0.56 0.58 0.54 0 0 0
26/09/2011
0.56
 800 0.61 0.61 0.56 0 0 0
23/09/2011
0.61
 100 0.57 0.61 0.61 0 0 0
22/09/2011
0.57
 1,100 0.57 0.61 0.57 0 0 0
21/09/2011
0.57
 3,800 0.62 0.62 0.57 0 0 0
20/09/2011
0.62
 500 0.63 0.63 0.62 0 0 0
19/09/2011
0.63
 2,900 0.61 0.63 0.62 0 0 0
16/09/2011
0.61
 3,900 0.64 0.67 0.60 0 0 0
15/09/2011
0.64
 2,500 0.68 0.68 0.64 0 0 0
14/09/2011
0.68
 2,600 0.69 0.72 0.68 0 0 0
13/09/2011
0.69
 14,800 0.65 0.69 0.64 0 0 0
12/09/2011
0.65
 5,700 0.57 0.66 0.65 0 0 0
09/09/2011
0.57
 5,800 0.61 0.63 0.56 0 0 0
08/09/2011
0.61
 5,800 0.58 0.61 0.60 0 0 0
07/09/2011
0.58
 200 0.57 0.58 0.55 0 0 0
06/09/2011
0.57
 1,700 0.60 0.60 0.56 0 0 0
05/09/2011
0.60
 4,400 0.64 0.64 0.60 0 0 0
01/09/2011
0.64
 3,500 0.66 0.66 0.62 0 0 0
31/08/2011
0.66
 0 0.66 0.66 0.66 0 0 0
30/08/2011
0.66
 3,400 0.62 0.66 0.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |