CTCP Chứng khoán VIX (vix)

16.70
0.35
(2.14%)
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
(2026-03-30) 		0 0% 796,448,200 1,184,485 0
15.85
18.20
16.70
2 tháng
(2026-03-02) 		-1.72 -9.53% 1,535,309,900 7,837,349 -93.1
15.35
18.41
16.70
3 tháng
(2026-01-29) 		-2.23 -12% 2,071,698,600 -2,282,951 -320.1
15.35
19.59
16.70
6 tháng
(2025-10-31) 		-7.30 -30.86% 4,921,615,000 -36,099,451 -1,199.1
15.35
23.65
16.70
12 tháng
(2025-05-05) 		6.34 63.28% 10,633,146,200 -13,514,371 -1,899.3
9.81
33.44
16.70
24 tháng
(2024-05-09) 		5.25 47.33% 16,631,674,100 10,662,042 -1,635.2
7.27
33.44
16.70
36 tháng
(2023-05-15) 		10.95 202.87% 23,748,299,600 35,006,602 -1,076.5
5.31
33.44
16.70
60 tháng
(2021-05-25) 		9.68 145% 27,540,910,200 50,539,270 -893.5
2.96
33.44
16.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/03/2011
0.93
 15,200 1.00 1.05 0.93 0 0 0
21/03/2011
1.00
 2,200 0.97 1.01 0.97 0 0 0
18/03/2011
0.97
 6,500 1.01 1.02 0.91 0 0 0
17/03/2011
1.01
 1,100 0.96 1.01 0.96 0 0 0
16/03/2011
0.96
 2,200 1.01 1.01 0.96 0 0 0
15/03/2011
1.01
 1,000 0.97 1.01 1.01 0 0 0
14/03/2011
0.97
 2,900 0.97 1.06 0.96 0 0 0
11/03/2011
0.97
 16,700 0.96 1.02 0.97 0 0 0
10/03/2011
0.96
 7,600 0.96 0.98 0.94 0 0 0
09/03/2011
0.96
 18,700 0.97 0.98 0.93 0 0 0
08/03/2011
0.97
 12,400 0.96 0.97 0.94 0 0 0
07/03/2011
0.96
 17,000 0.97 0.98 0.95 0 0 0
04/03/2011
0.97
 31,600 1.01 1.01 0.92 0 0 0
03/03/2011
1.01
 24,200 0.96 1.02 0.90 0 0 0
02/03/2011
0.96
 18,600 0.96 0.97 0.95 0 0 0
01/03/2011
0.96
 26,200 0.96 0.97 0.95 0 4,500 -0.0
28/02/2011
0.96
 18,200 0.97 0.97 0.93 0 0 0
25/02/2011
0.97
 17,900 0.94 0.97 0.94 0 1,000 -0.0
24/02/2011
0.94
 66,100 0.90 0.94 0.88 0 18,500 -0.2
23/02/2011
0.90
 13,500 0.91 0.91 0.88 0 0 0
22/02/2011
0.91
 55,400 0.88 0.91 0.82 0 5,700 -0.1
21/02/2011
0.88
 49,900 0.91 0.91 0.85 0 0 0
18/02/2011
0.91
 24,300 0.91 0.91 0.91 0 0 0
17/02/2011
0.91
 75,200 0.92 0.92 0.91 0 4,100 -0.0
16/02/2011
0.92
 37,700 0.88 0.93 0.88 0 200 -0.0
15/02/2011
0.88
 56,300 0.84 0.88 0.86 0 8,000 -0.1
14/02/2011
0.84
 66,600 0.79 0.85 0.79 0 1,200 -0.0
11/02/2011
0.79
 23,200 0.75 0.81 0.75 0 0 0
10/02/2011
0.75
 2,900 0.78 0.79 0.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |