CTCP Chứng khoán VIX (vix)

17.55
0.50
(2.93%)
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)
04/01/2012
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
23/11/2011
0.39
 100 0.37 0.39 0.39 0 0 0
22/11/2011
0.37
 100 0.35 0.37 0.37 0 0 0
21/11/2011
0.35
 2,800 0.37 0.37 0.35 0 0 0
18/11/2011
0.37
 100 0.38 0.38 0.37 0 0 0
17/11/2011
0.38
 12,200 0.41 0.41 0.38 0 0 0
16/11/2011
0.41
 1,000 0.38 0.41 0.40 0 0 0
15/11/2011
0.38
 100 0.36 0.38 0.38 0 0 0
14/11/2011
0.36
 0 0.36 0.36 0.36 0 0 0
11/11/2011
0.36
 200 0.39 0.39 0.36 0 0 0
10/11/2011
0.39
 0 0.39 0.39 0.39 0 0 0
09/11/2011
0.39
 100 0.37 0.39 0.39 0 0 0
08/11/2011
0.37
 1,000 0.37 0.37 0.37 0 0 0
07/11/2011
0.37
 4,800 0.39 0.42 0.37 0 0 0
04/11/2011
0.39
 1,200 0.41 0.41 0.39 0 0 0
03/11/2011
0.41
 900 0.41 0.41 0.41 0 0 0
02/11/2011
0.41
 1,000 0.44 0.44 0.41 0 0 0
01/11/2011
0.44
 2,000 0.48 0.48 0.44 0 0 0
31/10/2011
0.48
 4,000 0.48 0.48 0.45 0 0 0
28/10/2011
0.48
 200 0.48 0.48 0.48 0 0 0
27/10/2011
0.48
 100 0.48 0.48 0.48 0 0 0
26/10/2011
0.48
 0 0.48 0.48 0.48 0 0 0
25/10/2011
0.48
 0 0.48 0.48 0.48 0 0 0
24/10/2011
0.48
 400 0.50 0.50 0.48 0 0 0
21/10/2011
0.50
 100 0.48 0.50 0.50 0 0 0
20/10/2011
0.48
 0 0.48 0.48 0.48 0 0 0
19/10/2011
0.48
 100 0.48 0.48 0.48 0 0 0
18/10/2011
0.48
 200 0.45 0.48 0.42 0 0 0
17/10/2011
0.45
 100 0.49 0.49 0.45 0 0 0
14/10/2011
0.49
 700 0.48 0.50 0.45 0 0 0
13/10/2011
0.48
 1,900 0.51 0.51 0.48 0 0 0
12/10/2011
0.51
 100 0.49 0.51 0.51 0 0 0
11/10/2011
0.49
 0 0.49 0.49 0.49 0 0 0
10/10/2011
0.49
 0 0.49 0.49 0.49 0 0 0
07/10/2011
0.49
 500 0.46 0.49 0.49 0 0 0
06/10/2011
0.46
 1,400 0.43 0.46 0.46 0 0 0
05/10/2011
0.43
 900 0.41 0.43 0.43 0 0 0
04/10/2011
0.41
 900 0.42 0.42 0.40 0 0 0
03/10/2011
0.42
 100 0.49 0.49 0.42 0 0 0
30/09/2011
0.49
 2,700 0.47 0.49 0.44 0 0 0
29/09/2011
0.47
 0 0.46 0.47 0.47 0 0 0
28/09/2011
0.46
 5,200 0.46 0.49 0.44 0 0 0
27/09/2011
0.46
 5,500 0.48 0.49 0.46 0 0 0
26/09/2011
0.48
 800 0.51 0.51 0.48 0 0 0
23/09/2011
0.51
 100 0.49 0.51 0.51 0 0 0
22/09/2011
0.49
 1,100 0.49 0.51 0.49 0 0 0
21/09/2011
0.49
 3,800 0.52 0.52 0.49 0 0 0
20/09/2011
0.52
 500 0.53 0.53 0.52 0 0 0
19/09/2011
0.53
 2,900 0.51 0.53 0.52 0 0 0
16/09/2011
0.51
 3,900 0.54 0.56 0.50 0 0 0
15/09/2011
0.54
 2,500 0.57 0.57 0.54 0 0 0
14/09/2011
0.57
 2,600 0.58 0.61 0.57 0 0 0
13/09/2011
0.58
 14,800 0.55 0.58 0.54 0 0 0
12/09/2011
0.55
 5,700 0.49 0.56 0.55 0 0 0
09/09/2011
0.49
 5,800 0.51 0.53 0.48 0 0 0
08/09/2011
0.51
 5,800 0.49 0.51 0.50 0 0 0
07/09/2011
0.49
 200 0.49 0.49 0.47 0 0 0
06/09/2011
0.49
 1,700 0.50 0.50 0.48 0 0 0
05/09/2011
0.50
 4,400 0.54 0.54 0.50 0 0 0
01/09/2011
0.54
 3,500 0.56 0.56 0.52 0 0 0
31/08/2011
0.56
 0 0.56 0.56 0.56 0 0 0
30/08/2011
0.56
 3,400 0.52 0.56 0.51 0 0 0
29/08/2011
0.52
 1,300 0.49 0.52 0.52 0 0 0
26/08/2011
0.49
 400 0.47 0.49 0.49 0 0 0
25/08/2011
0.47
 4,800 0.48 0.48 0.47 0 0 0
24/08/2011
0.48
 4,500 0.50 0.53 0.48 0 0 0
23/08/2011
0.50
 1,000 0.54 0.54 0.50 0 0 0
22/08/2011
0.54
 2,100 0.57 0.57 0.54 0 0 0
19/08/2011
0.57
 0 0.57 0.57 0.57 0 0 0
18/08/2011
0.57
 1,000 0.62 0.62 0.57 0 0 0
17/08/2011
0.62
 800 0.61 0.62 0.58 0 0 0
16/08/2011
0.61
 100 0.57 0.61 0.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |