CTCP Chứng khoán VIX (vix)

17.45
0.40
(2.35%)
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
(2026-05-13) 		-1.95 -10.37% 843,576,700 -13,738,395 0
16.85
19.25
17.05
2 tháng
(2026-04-13) 		-1.20 -6.65% 1,594,017,000 -6,752,447 0
16.35
19.35
17.05
3 tháng
(2026-03-16) 		0.65 4.01% 2,306,790,900 9,153,007 -84.1
15.35
19.35
17.05
6 tháng
(2025-12-15) 		-1.56 -8.48% 4,738,858,300 8,580,807 -124.0
15.35
21.96
17.05
12 tháng
(2025-06-17) 		6.27 59.32% 10,408,941,300 -39,168,490 -1,956.0
10.51
33.44
17.05
24 tháng
(2024-06-24) 		6.11 56.84% 17,187,078,100 26,119,896 -1,371.0
7.27
33.44
17.05
36 tháng
(2023-06-28) 		9.61 132.82% 24,283,170,700 45,774,060 -971.3
6.88
33.44
17.05
60 tháng
(2021-07-08) 		10.57 168.28% 28,590,635,300 46,385,628 -1,043.2
2.96
33.44
17.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/06/2012
1.22
 16,100 1.25 1.25 1.21 0 0 0
01/06/2012
1.25
 10,300 1.25 1.25 1.23 0 0 0
31/05/2012
1.25
 40,300 1.27 1.27 1.21 0 0 0
30/05/2012
1.27
 33,100 1.25 1.27 1.23 0 0 0
29/05/2012
1.25
 30,600 1.26 1.26 1.20 0 0 0
28/05/2012
1.26
 40,500 1.26 1.28 1.24 0 0 0
25/05/2012
1.26
 59,600 1.23 1.26 1.20 0 0 0
24/05/2012
1.23
 41,500 1.23 1.26 1.15 0 0 0
23/05/2012
1.23
 38,600 1.25 1.25 1.18 0 0 0
22/05/2012
1.25
 13,500 1.25 1.26 1.20 0 0 0
21/05/2012
1.25
 29,200 1.19 1.25 1.16 0 0 0
18/05/2012
1.19
 16,500 1.20 1.23 1.15 0 0 0
17/05/2012
1.20
 20,600 1.19 1.23 1.16 0 0 0
16/05/2012
1.19
 18,000 1.20 1.20 1.13 0 0 0
15/05/2012
1.20
 18,600 1.20 1.22 1.19 0 0 0
14/05/2012
1.20
 41,500 1.18 1.23 1.14 0 0 0
11/05/2012
1.18
 27,100 1.18 1.23 1.10 0 0 0
10/05/2012
1.18
 49,100 1.26 1.26 1.18 0 0 0
09/05/2012
1.26
 1,100 1.35 1.35 1.26 0 0 0
08/05/2012
1.35
 2,000 1.46 1.46 1.35 0 0 0
07/05/2012
1.46
 8,200 1.46 1.53 1.36 0 0 0
04/05/2012
1.46
 17,600 1.38 1.47 1.44 0 0 0
03/05/2012
1.38
 50,200 1.29 1.38 1.32 0 0 0
02/05/2012
1.29
 60,300 1.36 1.45 1.28 0 0 0
27/04/2012
1.36
 25,500 1.27 1.36 1.36 0 0 0
26/04/2012
1.27
 6,100 1.20 1.27 1.27 0 0 0
25/04/2012: Cổ tức tiền mặt tỉ lệ: 10%
25/04/2012
1.20
 6,400 1.12 1.20 1.20 0 0 0
24/04/2012
1.12
 33,200 1.05 1.12 1.11 0 0 0
23/04/2012
1.05
 10,700 0.99 1.05 1.04 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |