CTCP Chứng khoán VIX (vix)

21.80
-0.80
(-3.54%)
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)
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
15/12/2010
1.04
 61,400 1.09 1.15 1.03 0 0 0
14/12/2010
1.09
 62,600 1.12 1.17 1.04 0 0 0
13/12/2010
1.12
 63,500 1.05 1.12 1.11 0 100 -0.0
10/12/2010
1.05
 58,900 1.00 1.05 0.99 0 0 0
09/12/2010
1.00
 41,700 1.01 1.02 0.97 0 200 -0.0
08/12/2010
1.01
 21,200 1.02 1.08 1.01 0 0 0
07/12/2010
1.02
 88,800 1.07 1.15 1.02 0 0 0
06/12/2010
1.07
 135,300 1.03 1.09 1.05 70,200 0 0.7
03/12/2010
1.03
 151,300 0.98 1.03 0.98 200 7,300 -0.1
02/12/2010
0.98
 65,000 0.91 0.98 0.90 100 0 0.0
01/12/2010
0.91
 35,500 0.90 0.95 0.89 100 0 0.0
30/11/2010
0.90
 88,700 0.90 0.90 0.88 200 0 0.0
29/11/2010
0.90
 47,900 0.86 0.90 0.81 0 0 0
26/11/2010
0.86
 18,800 0.77 0.87 0.83 0 0 0
25/11/2010
0.77
 71,900 0.83 0.88 0.77 0 0 0
24/11/2010
0.83
 56,000 0.80 0.84 0.81 0 0 0
23/11/2010
0.80
 52,700 0.77 0.83 0.78 0 0 0
22/11/2010
0.77
 54,300 0.78 0.79 0.77 0 0 0
19/11/2010
0.78
 6,900 0.77 0.78 0.74 0 0 0
18/11/2010
0.77
 13,400 0.77 0.81 0.76 100 0 0.0
17/11/2010
0.77
 22,900 0.83 0.83 0.77 0 0 0
16/11/2010
0.83
 30,100 0.84 0.84 0.78 0 0 0
15/11/2010
0.84
 39,100 0.79 0.84 0.77 0 0 0
12/11/2010
0.79
 31,200 0.86 0.86 0.78 0 100 -0.0
11/11/2010
0.86
 26,100 0.85 0.86 0.79 0 0 0
10/11/2010
0.85
 35,300 0.83 0.86 0.79 0 0 0
09/11/2010
0.83
 49,600 0.86 0.86 0.80 0 0 0
08/11/2010
0.86
 135,700 0.83 0.88 0.83 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |