CTCP Chứng khoán VIX (vix)

12.60
-0.65
(-4.91%)
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
(2026-08-12) 		0.18 1.33% 790,600,500 17,502,198 0
12.48
14.35
13.25
2 tháng
(2026-07-13) 		-0.15 -1.09% 1,836,120,800 -8,214,024 0
11.19
14.35
13.25
3 tháng
(2026-06-15) 		-2.96 -17.67% 2,464,832,100 -18,457,283 0
11.19
17.14
13.25
6 tháng
(2026-03-16) 		-1.63 -10.56% 4,797,531,000 -11,021,188 -84.1
11.19
18.43
13.25
12 tháng
(2025-09-16) 		-16.76 -54.85% 9,840,654,000 -71,589,488 -1,602.5
11.19
31.85
13.25
24 tháng
(2024-09-23) 		5.11 58.73% 18,447,106,300 30,454,829 -1,106.3
6.92
31.85
13.25
36 tháng
(2023-09-27) 		3.66 36.09% 24,920,403,600 1,054,565 -1,426.7
6.92
31.85
13.25
60 tháng
(2021-10-07) 		7.18 108.50% 30,840,015,200 26,346,633 -1,043.6
2.82
31.85
13.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2012
0.54
 5,400 0.50 0.54 0.51 0 0 0
06/04/2012
0.50
 6,000 0.53 0.53 0.50 0 0 0
05/04/2012
0.53
 1,100 0.50 0.53 0.52 0 0 0
04/04/2012
0.50
 700 0.54 0.54 0.50 0 0 0
03/04/2012
0.54
 3,000 0.50 0.54 0.51 0 0 0
30/03/2012
0.50
 100 0.51 0.51 0.50 0 0 0
29/03/2012
0.51
 18,200 0.50 0.54 0.50 0 0 0
28/03/2012
0.50
 1,400 0.50 0.50 0.50 0 0 0
27/03/2012
0.50
 15,600 0.50 0.52 0.50 0 0 0
26/03/2012
0.50
 8,900 0.50 0.51 0.50 0 0 0
23/03/2012
0.50
 8,100 0.52 0.52 0.50 0 0 0
22/03/2012
0.52
 800 0.50 0.53 0.52 0 0 0
21/03/2012
0.50
 85,300 0.46 0.50 0.50 0 0 0
20/03/2012
0.46
 3,200 0.45 0.48 0.46 0 0 0
19/03/2012
0.45
 2,200 0.43 0.45 0.45 0 0 0
16/03/2012
0.43
 200 0.40 0.43 0.43 0 0 0
15/03/2012
0.40
 100 0.41 0.41 0.40 0 0 0
14/03/2012
0.41
 4,500 0.39 0.41 0.38 0 0 0
13/03/2012
0.39
 4,100 0.42 0.42 0.39 0 0 0
12/03/2012
0.42
 1,600 0.45 0.45 0.42 0 0 0
09/03/2012
0.45
 2,500 0.46 0.46 0.45 0 0 0
08/03/2012
0.46
 14,800 0.51 0.51 0.46 0 0 0
07/03/2012
0.51
 7,100 0.48 0.51 0.47 0 0 0
06/03/2012
0.48
 7,200 0.48 0.50 0.45 0 0 0
05/03/2012
0.48
 100 0.43 0.48 0.48 0 0 0
02/03/2012
0.43
 1,300 0.43 0.45 0.43 0 0 0
01/03/2012
0.43
 4,900 0.44 0.44 0.43 0 0 0
29/02/2012
0.44
 8,700 0.41 0.44 0.39 0 0 0
28/02/2012
0.41
 12,600 0.39 0.41 0.41 0 0 0
27/02/2012
0.39
 2,200 0.36 0.39 0.39 0 0 0
24/02/2012
0.36
 3,500 0.34 0.36 0.36 0 0 0
23/02/2012
0.34
 8,300 0.33 0.34 0.34 0 0 0
22/02/2012
0.33
 2,100 0.31 0.33 0.33 0 0 0
21/02/2012
0.31
 2,100 0.29 0.31 0.31 0 0 0
20/02/2012
0.29
 300 0.29 0.29 0.29 0 0 0
17/02/2012
0.29
 27,000 0.29 0.29 0.28 0 0 0
16/02/2012
0.29
 1,200 0.31 0.31 0.29 0 0 0
15/02/2012
0.31
 0 0.29 0.31 0.31 0 0 0
14/02/2012
0.29
 600 0.29 0.32 0.29 0 0 0
13/02/2012
0.29
 200 0.29 0.31 0.29 0 0 0
10/02/2012
0.29
 30,000 0.30 0.32 0.29 0 0 0
09/02/2012
0.30
 21,700 0.32 0.32 0.30 0 0 0
08/02/2012
0.32
 900 0.32 0.32 0.32 0 0 0
07/02/2012
0.32
 200 0.34 0.35 0.32 0 0 0
06/02/2012
0.34
 1,200 0.35 0.35 0.34 0 0 0
03/02/2012
0.35
 2,000 0.34 0.35 0.35 0 0 0
02/02/2012
0.34
 1,400 0.32 0.34 0.34 0 0 0
01/02/2012
0.32
 1,700 0.33 0.33 0.32 0 0 0
31/01/2012
0.33
 1,800 0.33 0.34 0.33 0 0 0
30/01/2012
0.33
 3,300 0.31 0.33 0.33 0 0 0
20/01/2012
0.31
 100 0.29 0.31 0.31 0 0 0
19/01/2012
0.29
 100 0.30 0.30 0.29 0 0 0
18/01/2012
0.30
 1,100 0.29 0.30 0.27 0 0 0
17/01/2012
0.29
 100 0.27 0.29 0.29 0 0 0
16/01/2012
0.27
 2,200 0.29 0.29 0.27 0 0 0
13/01/2012
0.29
 800 0.30 0.30 0.29 0 0 0
12/01/2012
0.30
 500 0.31 0.31 0.30 0 0 0
11/01/2012
0.31
 500 0.29 0.31 0.31 0 0 0
10/01/2012
0.29
 500 0.28 0.29 0.29 0 0 0
09/01/2012
0.28
 2,700 0.29 0.29 0.28 0 0 0
06/01/2012
0.29
 4,000 0.30 0.30 0.29 0 0 0
05/01/2012
0.30
 4,000 0.32 0.32 0.30 0 0 0
04/01/2012
0.32
 1,400 0.34 0.34 0.32 0 0 0
03/01/2012
0.34
 3,100 0.36 0.36 0.34 0 0 0
30/12/2011
0.36
 7,600 0.39 0.39 0.36 0 0 0
29/12/2011
0.39
 700 0.41 0.41 0.39 0 0 0
28/12/2011
0.41
 0 0.41 0.41 0.41 0 0 0
27/12/2011
0.41
 100 0.41 0.41 0.41 0 0 0
26/12/2011
0.41
 400 0.40 0.41 0.38 0 0 0
23/12/2011
0.40
 0 0.40 0.40 0.40 0 0 0
22/12/2011
0.40
 0 0.40 0.40 0.40 0 0 0
21/12/2011
0.40
 0 0.41 0.40 0.40 0 0 0
20/12/2011
0.41
 300 0.39 0.42 0.37 0 0 0
19/12/2011
0.39
 100 0.39 0.39 0.39 0 0 0
16/12/2011
0.39
 900 0.38 0.39 0.38 0 0 0
15/12/2011
0.38
 2,000 0.37 0.38 0.38 0 0 0
14/12/2011
0.37
 300 0.39 0.42 0.37 0 0 0
13/12/2011
0.39
 0 0.40 0.39 0.39 0 0 0
12/12/2011
0.40
 500 0.39 0.42 0.37 0 0 0
09/12/2011
0.39
 100 0.38 0.39 0.39 0 0 0
08/12/2011
0.38
 0 0.38 0.38 0.38 0 0 0
07/12/2011
0.38
 0 0.39 0.38 0.38 0 0 0
06/12/2011
0.39
 400 0.38 0.39 0.35 0 0 0
05/12/2011
0.38
 600 0.38 0.38 0.38 0 0 0
02/12/2011
0.38
 1,300 0.37 0.38 0.37 0 0 0
01/12/2011
0.37
 200 0.36 0.37 0.36 0 0 0
30/11/2011
0.36
 300 0.34 0.36 0.33 0 0 0
29/11/2011
0.34
 0 0.34 0.34 0.34 0 0 0
28/11/2011
0.34
 2,300 0.34 0.35 0.34 0 0 0
25/11/2011
0.34
 2,000 0.34 0.34 0.34 0 0 0
24/11/2011
0.34
 3,700 0.37 0.37 0.34 0 0 0
23/11/2011
0.37
 100 0.35 0.37 0.37 0 0 0
22/11/2011
0.35
 100 0.34 0.35 0.35 0 0 0
21/11/2011
0.34
 2,800 0.35 0.35 0.34 0 0 0
18/11/2011
0.35
 100 0.36 0.36 0.35 0 0 0
17/11/2011
0.36
 12,200 0.39 0.39 0.36 0 0 0
16/11/2011
0.39
 1,000 0.36 0.39 0.38 0 0 0
15/11/2011
0.36
 100 0.34 0.36 0.36 0 0 0
14/11/2011
0.34
 0 0.34 0.34 0.34 0 0 0
11/11/2011
0.34
 200 0.37 0.37 0.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |