CTCP Chứng khoán VIX (vix)

17.05
0.20
(1.19%)
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)
15/08/2011
0.57
 100 0.63 0.63 0.57 0 0 0
12/08/2011
0.63
 1,400 0.60 0.63 0.57 0 0 0
11/08/2011
0.60
 100 0.55 0.60 0.60 0 0 0
10/08/2011
0.55
 200 0.54 0.57 0.55 100 0 0.0
09/08/2011
0.54
 100 0.58 0.58 0.54 0 0 0
08/08/2011
0.58
 300 0.55 0.58 0.55 0 0 0
05/08/2011
0.55
 100 0.51 0.55 0.55 0 0 0
04/08/2011
0.51
 100 0.49 0.51 0.51 0 0 0
03/08/2011
0.49
 1,900 0.47 0.49 0.44 0 0 0
02/08/2011
0.47
 800 0.49 0.49 0.47 0 0 0
01/08/2011
0.49
 0 0.49 0.49 0.49 0 0 0
29/07/2011
0.49
 100 0.53 0.53 0.49 0 0 0
28/07/2011
0.53
 100 0.56 0.56 0.53 0 0 0
27/07/2011
0.56
 0 0.56 0.56 0.56 0 0 0
26/07/2011
0.56
 2,700 0.59 0.59 0.56 0 0 0
25/07/2011
0.59
 600 0.63 0.63 0.59 0 0 0
22/07/2011
0.63
 0 0.65 0.63 0.63 0 0 0
21/07/2011
0.65
 400 0.65 0.65 0.61 0 0 0
20/07/2011
0.65
 1,000 0.62 0.65 0.65 0 0 0
19/07/2011
0.62
 0 0.62 0.62 0.62 0 0 0
18/07/2011
0.62
 0 0.62 0.62 0.62 0 0 0
15/07/2011
0.62
 20,900 0.58 0.62 0.61 0 10,000 -0.1
14/07/2011
0.58
 100 0.60 0.60 0.58 0 0 0
13/07/2011
0.60
 100 0.64 0.64 0.60 0 0 0
12/07/2011
0.64
 0 0.64 0.64 0.64 0 0 0
11/07/2011
0.64
 100 0.69 0.69 0.64 0 0 0
08/07/2011
0.69
 100 0.73 0.73 0.69 0 0 0
07/07/2011
0.73
 100 0.69 0.73 0.73 0 0 0
06/07/2011
0.69
 100 0.64 0.69 0.69 0 0 0
05/07/2011
0.64
 500 0.61 0.64 0.64 0 0 0
04/07/2011
0.61
 100 0.57 0.61 0.61 0 0 0
01/07/2011
0.57
 15,100 0.54 0.57 0.57 0 12,600 -0.1
30/06/2011
0.54
 1,800 0.56 0.56 0.54 0 0 0
29/06/2011
0.56
 200 0.60 0.60 0.56 0 0 0
28/06/2011
0.60
 10,600 0.64 0.69 0.60 0 10,000 -0.1
27/06/2011
0.64
 0 0.64 0.64 0.64 0 0 0
24/06/2011
0.64
 100 0.61 0.64 0.64 0 0 0
23/06/2011
0.61
 900 0.65 0.65 0.61 0 0 0
22/06/2011
0.65
 1,900 0.71 0.71 0.65 0 0 0
21/06/2011
0.71
 800 0.71 0.71 0.66 0 0 0
20/06/2011
0.71
 200 0.75 0.75 0.71 0 0 0
17/06/2011
0.75
 0 0.75 0.75 0.75 0 0 0
16/06/2011
0.75
 300 0.77 0.77 0.75 0 0 0
15/06/2011
0.77
 1,100 0.81 0.81 0.77 0 0 0
14/06/2011
0.81
 200 0.78 0.81 0.81 0 0 0
13/06/2011
0.78
 12,500 0.75 0.78 0.78 0 0 0
10/06/2011
0.75
 500 0.71 0.75 0.75 0 0 0
09/06/2011
0.71
 100 0.66 0.71 0.71 0 0 0
08/06/2011
0.66
 900 0.71 0.71 0.66 0 0 0
07/06/2011
0.71
 7,800 0.66 0.71 0.71 0 5,400 -0.0
06/06/2011
0.66
 100 0.71 0.71 0.66 0 0 0
03/06/2011
0.71
 1,400 0.69 0.71 0.71 0 0 0
02/06/2011
0.69
 3,900 0.64 0.69 0.69 0 0 0
01/06/2011
0.64
 11,800 0.61 0.64 0.64 0 0 0
31/05/2011
0.61
 3,000 0.57 0.61 0.61 0 0 0
30/05/2011
0.57
 9,700 0.55 0.58 0.57 0 0 0
27/05/2011
0.55
 2,100 0.58 0.62 0.55 0 0 0
26/05/2011
0.58
 25,800 0.65 0.65 0.58 0 0 0
25/05/2011
0.65
 900 0.65 0.65 0.62 0 0 0
24/05/2011
0.65
 1,500 0.72 0.72 0.65 0 0 0
23/05/2011
0.72
 3,300 0.74 0.74 0.70 0 0 0
20/05/2011
0.74
 6,000 0.74 0.74 0.73 2,200 0 0.0
19/05/2011
0.74
 500 0.76 0.76 0.74 0 0 0
18/05/2011
0.76
 1,600 0.78 0.78 0.72 0 0 0
17/05/2011
0.78
 6,900 0.71 0.78 0.77 0 2,000 -0.0
16/05/2011
0.71
 9,300 0.76 0.82 0.71 0 0 0
13/05/2011
0.76
 2,400 0.79 0.79 0.76 0 0 0
12/05/2011
0.79
 11,400 0.85 0.85 0.79 0 0 0
11/05/2011
0.85
 2,500 0.91 0.91 0.85 0 0 0
10/05/2011
0.91
 0 0.91 0.91 0.91 0 0 0
09/05/2011
0.91
 11,600 0.86 0.91 0.90 0 0 0
06/05/2011
0.86
 700 0.81 0.86 0.86 0 0 0
05/05/2011
0.81
 9,600 0.86 0.86 0.81 0 3,000 -0.0
04/05/2011
0.86
 8,800 0.84 0.86 0.86 0 0 0
29/04/2011
0.84
 4,500 0.87 0.87 0.82 0 400 -0.0
28/04/2011
0.87
 1,100 0.93 0.93 0.87 0 0 0
27/04/2011
0.93
 1,100 0.95 0.95 0.93 0 0 0
26/04/2011
0.95
 1,400 0.97 1.02 0.95 0 0 0
25/04/2011
0.97
 2,300 0.97 1.03 0.97 0 0 0
22/04/2011
0.97
 3,100 1.01 1.01 0.97 0 0 0
21/04/2011
1.01
 17,500 0.94 1.01 0.95 0 9,000 -0.1
20/04/2011
0.94
 15,300 0.89 0.94 0.91 0 12,000 -0.1
19/04/2011
0.89
 7,400 0.86 0.89 0.85 0 5,300 -0.1
18/04/2011
0.86
 6,200 0.81 0.86 0.81 0 1,100 -0.0
15/04/2011
0.81
 0 0.82 0.81 0.81 0 0 0
14/04/2011
0.82
 1,600 0.77 0.82 0.77 0 100 -0.0
13/04/2011
0.77
 0 0.75 0.77 0.77 0 0 0
08/04/2011
0.75
 2,500 0.78 0.78 0.75 0 0 0
07/04/2011
0.78
 1,000 0.78 0.78 0.78 0 0 0
06/04/2011
0.78
 1,000 0.78 0.78 0.78 0 0 0
05/04/2011
0.78
 800 0.74 0.78 0.74 0 100 -0.0
04/04/2011
0.74
 3,000 0.78 0.79 0.74 0 0 0
01/04/2011
0.78
 2,100 0.83 0.83 0.78 0 0 0
31/03/2011
0.83
 1,000 0.83 0.83 0.83 0 0 0
30/03/2011
0.83
 2,500 0.93 0.93 0.83 1,000 0 0.0
29/03/2011
0.93
 4,600 0.95 0.95 0.89 0 0 0
28/03/2011
0.95
 100 1.03 1.03 0.95 0 0 0
25/03/2011
1.03
 3,500 0.93 1.03 1.01 0 0 0
24/03/2011
0.93
 12,700 0.93 1.01 0.93 0 0 0
23/03/2011
0.93
 14,300 0.93 1.00 0.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |