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)
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
09/02/2011
0.78
 2,500 0.82 0.82 0.78 0 0 0
08/02/2011
0.82
 100 0.79 0.82 0.82 0 0 0
28/01/2011
0.79
 1,100 0.81 0.81 0.76 0 0 0
27/01/2011
0.81
 100 0.77 0.81 0.81 0 0 0
26/01/2011
0.77
 12,100 0.71 0.77 0.77 0 0 0
25/01/2011
0.71
 9,700 0.77 0.77 0.71 0 0 0
24/01/2011
0.77
 3,100 0.83 0.83 0.76 0 0 0
21/01/2011
0.83
 20,300 0.79 0.83 0.78 0 0 0
20/01/2011
0.79
 14,100 0.79 0.84 0.79 0 200 -0.0
19/01/2011
0.79
 100 0.83 0.83 0.79 0 0 0
18/01/2011
0.83
 10,500 0.81 0.83 0.78 0 0 0
17/01/2011
0.81
 5,500 0.79 0.84 0.80 0 0 0
14/01/2011
0.79
 23,000 0.83 0.84 0.79 0 0 0
13/01/2011
0.83
 21,100 0.81 0.84 0.83 0 100 -0.0
12/01/2011
0.81
 12,700 0.83 0.84 0.81 0 0 0
11/01/2011
0.83
 4,000 0.82 0.83 0.82 0 200 -0.0
10/01/2011
0.82
 32,800 0.82 0.83 0.79 0 0 0
07/01/2011
0.82
 11,600 0.82 0.83 0.80 0 2,000 -0.0
06/01/2011
0.82
 13,000 0.84 0.84 0.76 0 0 0
05/01/2011
0.84
 23,200 0.79 0.84 0.78 0 0 0
04/01/2011
0.79
 9,800 0.78 0.83 0.78 0 0 0
31/12/2010
0.78
 8,400 0.79 0.81 0.78 0 0 0
30/12/2010
0.79
 8,700 0.80 0.80 0.78 0 0 0
29/12/2010
0.80
 14,700 0.81 0.85 0.80 0 0 0
28/12/2010
0.81
 12,900 0.79 0.82 0.78 0 0 0
27/12/2010
0.79
 10,100 0.78 0.79 0.77 0 0 0
24/12/2010
0.78
 4,900 0.78 0.81 0.78 0 0 0
23/12/2010
0.78
 21,900 0.78 0.84 0.78 0 0 0
22/12/2010
0.78
 31,600 0.86 0.88 0.78 0 0 0
21/12/2010
0.86
 6,800 0.87 0.87 0.82 0 0 0
20/12/2010
0.87
 12,300 0.89 0.89 0.83 0 0 0
17/12/2010
0.89
 25,200 0.84 0.89 0.80 0 0 0
16/12/2010
0.84
 57,100 0.88 0.88 0.84 0 0 0
15/12/2010
0.88
 61,400 0.92 0.97 0.87 0 0 0
14/12/2010
0.92
 62,600 0.94 0.99 0.88 0 0 0
13/12/2010
0.94
 63,500 0.89 0.94 0.93 0 100 -0.0
10/12/2010
0.89
 58,900 0.85 0.89 0.84 0 0 0
09/12/2010
0.85
 41,700 0.86 0.86 0.82 0 200 -0.0
08/12/2010
0.86
 21,200 0.86 0.91 0.86 0 0 0
07/12/2010
0.86
 88,800 0.90 0.97 0.86 0 0 0
06/12/2010
0.90
 135,300 0.87 0.92 0.89 70,200 0 0.7
03/12/2010
0.87
 151,300 0.83 0.87 0.83 200 7,300 -0.1
02/12/2010
0.83
 65,000 0.77 0.83 0.76 100 0 0.0
01/12/2010
0.77
 35,500 0.76 0.80 0.75 100 0 0.0
30/11/2010
0.76
 88,700 0.76 0.76 0.74 200 0 0.0
29/11/2010
0.76
 47,900 0.72 0.76 0.69 0 0 0
26/11/2010
0.72
 18,800 0.65 0.73 0.70 0 0 0
25/11/2010
0.65
 71,900 0.70 0.74 0.65 0 0 0
24/11/2010
0.70
 56,000 0.68 0.71 0.69 0 0 0
23/11/2010
0.68
 52,700 0.65 0.70 0.66 0 0 0
22/11/2010
0.65
 54,300 0.66 0.67 0.65 0 0 0
19/11/2010
0.66
 6,900 0.65 0.66 0.63 0 0 0
18/11/2010
0.65
 13,400 0.65 0.69 0.64 100 0 0.0
17/11/2010
0.65
 22,900 0.70 0.70 0.65 0 0 0
16/11/2010
0.70
 30,100 0.71 0.71 0.66 0 0 0
15/11/2010
0.71
 39,100 0.67 0.71 0.65 0 0 0
12/11/2010
0.67
 31,200 0.72 0.72 0.66 0 100 -0.0
11/11/2010
0.72
 26,100 0.71 0.72 0.67 0 0 0
10/11/2010
0.71
 35,300 0.70 0.72 0.67 0 0 0
09/11/2010
0.70
 49,600 0.72 0.72 0.68 0 0 0
08/11/2010
0.72
 135,700 0.70 0.74 0.70 100 0 0.0
05/11/2010
0.70
 137,500 0.65 0.70 0.70 0 0 0
04/11/2010
0.65
 18,500 0.62 0.65 0.59 0 0 0
03/11/2010
0.62
 87,000 0.65 0.68 0.61 0 0 0
02/11/2010
0.65
 129,000 0.70 0.70 0.65 5,100 0 0.0
01/11/2010
0.70
 76,200 0.74 0.74 0.70 0 0 0
29/10/2010
0.74
 110,000 0.79 0.79 0.74 2,000 0 0.0
28/10/2010
0.79
 35,400 0.85 0.85 0.79 0 0 0
27/10/2010
0.85
 63,500 1.01 1.01 0.85 0 0 0
26/10/2010
1.01
 354,300 0.96 1.01 0.89 0 0 0
25/10/2010
0.96
 9,000 0.90 0.96 0.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |