CTCP Chứng khoán VIX (vix)

21.85
-0.75
(-3.32%)
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)
29/08/2011
0.62
 1,300 0.58 0.62 0.62 0 0 0
26/08/2011
0.58
 400 0.55 0.58 0.58 0 0 0
25/08/2011
0.55
 4,800 0.56 0.56 0.55 0 0 0
24/08/2011
0.56
 4,500 0.60 0.63 0.56 0 0 0
23/08/2011
0.60
 1,000 0.64 0.64 0.60 0 0 0
22/08/2011
0.64
 2,100 0.68 0.68 0.64 0 0 0
19/08/2011
0.68
 0 0.68 0.68 0.68 0 0 0
18/08/2011
0.68
 1,000 0.73 0.73 0.68 0 0 0
17/08/2011
0.73
 800 0.72 0.73 0.69 0 0 0
16/08/2011
0.72
 100 0.68 0.72 0.72 0 0 0
15/08/2011
0.68
 100 0.74 0.74 0.68 0 0 0
12/08/2011
0.74
 1,400 0.71 0.74 0.68 0 0 0
11/08/2011
0.71
 100 0.65 0.71 0.71 0 0 0
10/08/2011
0.65
 200 0.64 0.68 0.65 100 0 0.0
09/08/2011
0.64
 100 0.69 0.69 0.64 0 0 0
08/08/2011
0.69
 300 0.65 0.69 0.65 0 0 0
05/08/2011
0.65
 100 0.61 0.65 0.65 0 0 0
04/08/2011
0.61
 100 0.58 0.61 0.61 0 0 0
03/08/2011
0.58
 1,900 0.55 0.58 0.52 0 0 0
02/08/2011
0.55
 800 0.58 0.58 0.55 0 0 0
01/08/2011
0.58
 0 0.58 0.58 0.58 0 0 0
29/07/2011
0.58
 100 0.63 0.63 0.58 0 0 0
28/07/2011
0.63
 100 0.66 0.66 0.63 0 0 0
27/07/2011
0.66
 0 0.66 0.66 0.66 0 0 0
26/07/2011
0.66
 2,700 0.70 0.70 0.66 0 0 0
25/07/2011
0.70
 600 0.74 0.74 0.70 0 0 0
22/07/2011
0.74
 0 0.77 0.74 0.74 0 0 0
21/07/2011
0.77
 400 0.77 0.77 0.72 0 0 0
20/07/2011
0.77
 1,000 0.73 0.77 0.77 0 0 0
19/07/2011
0.73
 0 0.73 0.73 0.73 0 0 0
18/07/2011
0.73
 0 0.73 0.73 0.73 0 0 0
15/07/2011
0.73
 20,900 0.69 0.73 0.72 0 10,000 -0.1
14/07/2011
0.69
 100 0.71 0.71 0.69 0 0 0
13/07/2011
0.71
 100 0.76 0.76 0.71 0 0 0
12/07/2011
0.76
 0 0.76 0.76 0.76 0 0 0
11/07/2011
0.76
 100 0.81 0.81 0.76 0 0 0
08/07/2011
0.81
 100 0.87 0.87 0.81 0 0 0
07/07/2011
0.87
 100 0.81 0.87 0.87 0 0 0
06/07/2011
0.81
 100 0.76 0.81 0.81 0 0 0
05/07/2011
0.76
 500 0.72 0.76 0.76 0 0 0
04/07/2011
0.72
 100 0.68 0.72 0.72 0 0 0
01/07/2011
0.68
 15,100 0.64 0.68 0.68 0 12,600 -0.1
30/06/2011
0.64
 1,800 0.67 0.67 0.64 0 0 0
29/06/2011
0.67
 200 0.71 0.71 0.67 0 0 0
28/06/2011
0.71
 10,600 0.76 0.81 0.71 0 10,000 -0.1
27/06/2011
0.76
 0 0.76 0.76 0.76 0 0 0
24/06/2011
0.76
 100 0.72 0.76 0.76 0 0 0
23/06/2011
0.72
 900 0.77 0.77 0.72 0 0 0
22/06/2011
0.77
 1,900 0.84 0.84 0.77 0 0 0
21/06/2011
0.84
 800 0.84 0.84 0.78 0 0 0
20/06/2011
0.84
 200 0.89 0.89 0.84 0 0 0
17/06/2011
0.89
 0 0.89 0.89 0.89 0 0 0
16/06/2011
0.89
 300 0.91 0.91 0.89 0 0 0
15/06/2011
0.91
 1,100 0.96 0.96 0.91 0 0 0
14/06/2011
0.96
 200 0.93 0.96 0.96 0 0 0
13/06/2011
0.93
 12,500 0.89 0.93 0.93 0 0 0
10/06/2011
0.89
 500 0.84 0.89 0.89 0 0 0
09/06/2011
0.84
 100 0.78 0.84 0.84 0 0 0
08/06/2011
0.78
 900 0.84 0.84 0.78 0 0 0
07/06/2011
0.84
 7,800 0.78 0.84 0.84 0 5,400 -0.0
06/06/2011
0.78
 100 0.84 0.84 0.78 0 0 0
03/06/2011
0.84
 1,400 0.81 0.84 0.84 0 0 0
02/06/2011
0.81
 3,900 0.76 0.81 0.81 0 0 0
01/06/2011
0.76
 11,800 0.72 0.76 0.75 0 0 0
31/05/2011
0.72
 3,000 0.68 0.72 0.72 0 0 0
30/05/2011
0.68
 9,700 0.65 0.69 0.68 0 0 0
27/05/2011
0.65
 2,100 0.69 0.73 0.65 0 0 0
26/05/2011
0.69
 25,800 0.77 0.77 0.69 0 0 0
25/05/2011
0.77
 900 0.77 0.77 0.73 0 0 0
24/05/2011
0.77
 1,500 0.86 0.86 0.77 0 0 0
23/05/2011
0.86
 3,300 0.88 0.88 0.83 0 0 0
20/05/2011
0.88
 6,000 0.88 0.88 0.87 2,200 0 0.0
19/05/2011
0.88
 500 0.90 0.90 0.88 0 0 0
18/05/2011
0.90
 1,600 0.92 0.92 0.86 0 0 0
17/05/2011
0.92
 6,900 0.85 0.92 0.91 0 2,000 -0.0
16/05/2011
0.85
 9,300 0.90 0.97 0.85 0 0 0
13/05/2011
0.90
 2,400 0.94 0.94 0.90 0 0 0
12/05/2011
0.94
 11,400 1.00 1.00 0.94 0 0 0
11/05/2011
1.00
 2,500 1.08 1.08 1.00 0 0 0
10/05/2011
1.08
 0 1.08 1.08 1.08 0 0 0
09/05/2011
1.08
 11,600 1.02 1.08 1.07 0 0 0
06/05/2011
1.02
 700 0.96 1.02 1.01 0 0 0
05/05/2011
0.96
 9,600 1.02 1.02 0.96 0 3,000 -0.0
04/05/2011
1.02
 8,800 0.99 1.02 1.01 0 0 0
29/04/2011
0.99
 4,500 1.03 1.03 0.97 0 400 -0.0
28/04/2011
1.03
 1,100 1.11 1.11 1.03 0 0 0
27/04/2011
1.11
 1,100 1.13 1.13 1.11 0 0 0
26/04/2011
1.13
 1,400 1.15 1.21 1.13 0 0 0
25/04/2011
1.15
 2,300 1.15 1.22 1.15 0 0 0
22/04/2011
1.15
 3,100 1.19 1.19 1.15 0 0 0
21/04/2011
1.19
 17,500 1.12 1.19 1.13 0 9,000 -0.1
20/04/2011
1.12
 15,300 1.05 1.12 1.08 0 12,000 -0.1
19/04/2011
1.05
 7,400 1.01 1.05 1.00 0 5,300 -0.1
18/04/2011
1.01
 6,200 0.96 1.02 0.96 0 1,100 -0.0
15/04/2011
0.96
 0 0.97 0.96 0.96 0 0 0
14/04/2011
0.97
 1,600 0.91 0.97 0.91 0 100 -0.0
13/04/2011
0.91
 0 0.89 0.91 0.91 0 0 0
08/04/2011
0.89
 2,500 0.93 0.93 0.89 0 0 0
07/04/2011
0.93
 1,000 0.93 0.93 0.93 0 0 0
06/04/2011
0.93
 1,000 0.93 0.93 0.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |