CTCP Chứng khoán VIX (vix)

16.45
-0.35
(-2.08%)
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
(2026-02-11) 		-5.40 -24.32% 690,836,100 1,294,600 30.3
16
23.20
16.45
2 tháng
(2026-01-12) 		-6.05 -26.48% 1,708,574,400 -20,990,300 -497.6
16
26
16.45
3 tháng
(2025-12-15) 		-5 -22.94% 2,406,450,700 -944,200 -46.1
16
26
16.45
6 tháng
(2025-09-15) 		-20.65 -55.14% 5,066,875,300 -55,390,600 -1,319.3
16
39.60
16.45
12 tháng
(2025-03-18) 		5.18 44.59% 10,807,383,300 12,267,740 -1,388.6
9.95
39.60
16.45
24 tháng
(2024-03-25) 		1.41 9.18% 16,362,302,200 9,920,893 -1,414.8
8.61
39.60
16.45
36 tháng
(2023-03-29) 		11.78 234.59% 23,072,726,200 24,166,942 -1,013.2
4.97
39.60
16.45
60 tháng
(2021-04-08) 		7.68 84.16% 26,633,974,400 41,893,021 -813.1
3.50
39.60
16.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/04/2011
0.93
 800 0.88 0.93 0.88 0 100 -0.0
04/04/2011
0.88
 3,000 0.93 0.94 0.88 0 0 0
01/04/2011
0.93
 2,100 0.98 0.98 0.93 0 0 0
31/03/2011
0.98
 1,000 0.98 0.98 0.98 0 0 0
30/03/2011
0.98
 2,500 1.10 1.10 0.98 1,000 0 0.0
29/03/2011
1.10
 4,600 1.13 1.13 1.05 0 0 0
28/03/2011
1.13
 100 1.22 1.22 1.13 0 0 0
25/03/2011
1.22
 3,500 1.10 1.22 1.19 0 0 0
24/03/2011
1.10
 12,700 1.10 1.20 1.10 0 0 0
23/03/2011
1.10
 14,300 1.10 1.18 1.10 0 0 0
22/03/2011
1.10
 15,200 1.18 1.24 1.10 0 0 0
21/03/2011
1.18
 2,200 1.15 1.19 1.15 0 0 0
18/03/2011
1.15
 6,500 1.20 1.21 1.08 0 0 0
17/03/2011
1.20
 1,100 1.14 1.20 1.14 0 0 0
16/03/2011
1.14
 2,200 1.19 1.19 1.14 0 0 0
15/03/2011
1.19
 1,000 1.15 1.19 1.19 0 0 0
14/03/2011
1.15
 2,900 1.15 1.25 1.14 0 0 0
11/03/2011
1.15
 16,700 1.14 1.21 1.15 0 0 0
10/03/2011
1.14
 7,600 1.14 1.16 1.12 0 0 0
09/03/2011
1.14
 18,700 1.15 1.16 1.11 0 0 0
08/03/2011
1.15
 12,400 1.14 1.15 1.12 0 0 0
07/03/2011
1.14
 17,000 1.15 1.16 1.13 0 0 0
04/03/2011
1.15
 31,600 1.20 1.20 1.09 0 0 0
03/03/2011
1.20
 24,200 1.14 1.21 1.07 0 0 0
02/03/2011
1.14
 18,600 1.14 1.15 1.13 0 0 0
01/03/2011
1.14
 26,200 1.14 1.15 1.13 0 4,500 -0.0
28/02/2011
1.14
 18,200 1.15 1.15 1.10 0 0 0
25/02/2011
1.15
 17,900 1.12 1.15 1.12 0 1,000 -0.0
24/02/2011
1.12
 66,100 1.07 1.12 1.04 0 18,500 -0.2
23/02/2011
1.07
 13,500 1.08 1.08 1.04 0 0 0
22/02/2011
1.08
 55,400 1.04 1.08 0.97 0 5,700 -0.1
21/02/2011
1.04
 49,900 1.08 1.08 1.00 0 0 0
18/02/2011
1.08
 24,300 1.08 1.08 1.08 0 0 0
17/02/2011
1.08
 75,200 1.09 1.09 1.08 0 4,100 -0.0
16/02/2011
1.09
 37,700 1.04 1.10 1.04 0 200 -0.0
15/02/2011
1.04
 56,300 0.99 1.04 1.01 0 8,000 -0.1
14/02/2011
0.99
 66,600 0.94 1.00 0.94 0 1,200 -0.0
11/02/2011
0.94
 23,200 0.89 0.96 0.89 0 0 0
10/02/2011
0.89
 2,900 0.92 0.94 0.89 0 0 0
09/02/2011
0.92
 2,500 0.97 0.97 0.92 0 0 0
08/02/2011
0.97
 100 0.94 0.97 0.97 0 0 0
28/01/2011
0.94
 1,100 0.96 0.96 0.90 0 0 0
27/01/2011
0.96
 100 0.91 0.96 0.96 0 0 0
26/01/2011
0.91
 12,100 0.85 0.91 0.91 0 0 0
25/01/2011
0.85
 9,700 0.91 0.91 0.85 0 0 0
24/01/2011
0.91
 3,100 0.98 0.98 0.90 0 0 0
21/01/2011
0.98
 20,300 0.94 0.98 0.92 0 0 0
20/01/2011
0.94
 14,100 0.94 0.99 0.94 0 200 -0.0
19/01/2011
0.94
 100 0.98 0.98 0.94 0 0 0
18/01/2011
0.98
 10,500 0.96 0.98 0.93 0 0 0
17/01/2011
0.96
 5,500 0.94 0.99 0.95 0 0 0
14/01/2011
0.94
 23,000 0.98 0.99 0.94 0 0 0
13/01/2011
0.98
 21,100 0.96 0.99 0.98 0 100 -0.0
12/01/2011
0.96
 12,700 0.98 0.99 0.96 0 0 0
11/01/2011
0.98
 4,000 0.97 0.98 0.97 0 200 -0.0
10/01/2011
0.97
 32,800 0.97 0.98 0.94 0 0 0
07/01/2011
0.97
 11,600 0.97 0.98 0.95 0 2,000 -0.0
06/01/2011
0.97
 13,000 0.99 0.99 0.90 0 0 0
05/01/2011
0.99
 23,200 0.94 0.99 0.92 0 0 0
04/01/2011
0.94
 9,800 0.92 0.98 0.93 0 0 0
31/12/2010
0.92
 8,400 0.94 0.96 0.92 0 0 0
30/12/2010
0.94
 8,700 0.95 0.95 0.93 0 0 0
29/12/2010
0.95
 14,700 0.96 1.00 0.95 0 0 0
28/12/2010
0.96
 12,900 0.94 0.97 0.93 0 0 0
27/12/2010
0.94
 10,100 0.93 0.94 0.91 0 0 0
24/12/2010
0.93
 4,900 0.93 0.96 0.93 0 0 0
23/12/2010
0.93
 21,900 0.93 0.99 0.93 0 0 0
22/12/2010
0.93
 31,600 1.01 1.04 0.92 0 0 0
21/12/2010
1.01
 6,800 1.03 1.03 0.97 0 0 0
20/12/2010
1.03
 12,300 1.05 1.05 0.98 0 0 0
17/12/2010
1.05
 25,200 0.99 1.05 0.95 0 0 0
16/12/2010
0.99
 57,100 1.04 1.04 0.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |