CTCP Chứng khoán VIX (vix)

12.60
-0.65
(-4.91%)
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
(2026-08-12) 		0.18 1.33% 790,600,500 17,502,198 0
12.48
14.35
13.25
2 tháng
(2026-07-13) 		-0.15 -1.09% 1,836,120,800 -8,214,024 0
11.19
14.35
13.25
3 tháng
(2026-06-15) 		-2.96 -17.67% 2,464,832,100 -18,457,283 0
11.19
17.14
13.25
6 tháng
(2026-03-16) 		-1.63 -10.56% 4,797,531,000 -11,021,188 -84.1
11.19
18.43
13.25
12 tháng
(2025-09-16) 		-16.76 -54.85% 9,840,654,000 -71,589,488 -1,602.5
11.19
31.85
13.25
24 tháng
(2024-09-23) 		5.11 58.73% 18,447,106,300 30,454,829 -1,106.3
6.92
31.85
13.25
36 tháng
(2023-09-27) 		3.66 36.09% 24,920,403,600 1,054,565 -1,426.7
6.92
31.85
13.25
60 tháng
(2021-10-07) 		7.18 108.50% 30,840,015,200 26,346,633 -1,043.6
2.82
31.85
13.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2011
0.62
 1,900 0.67 0.67 0.62 0 0 0
21/06/2011
0.67
 800 0.67 0.67 0.63 0 0 0
20/06/2011
0.67
 200 0.71 0.71 0.67 0 0 0
17/06/2011
0.71
 0 0.71 0.71 0.71 0 0 0
16/06/2011
0.71
 300 0.73 0.73 0.71 0 0 0
15/06/2011
0.73
 1,100 0.77 0.77 0.73 0 0 0
14/06/2011
0.77
 200 0.75 0.77 0.77 0 0 0
13/06/2011
0.75
 12,500 0.71 0.75 0.75 0 0 0
10/06/2011
0.71
 500 0.67 0.71 0.71 0 0 0
09/06/2011
0.67
 100 0.63 0.67 0.67 0 0 0
08/06/2011
0.63
 900 0.67 0.67 0.63 0 0 0
07/06/2011
0.67
 7,800 0.63 0.67 0.67 0 5,400 -0.0
06/06/2011
0.63
 100 0.67 0.67 0.63 0 0 0
03/06/2011
0.67
 1,400 0.66 0.67 0.67 0 0 0
02/06/2011
0.66
 3,900 0.61 0.66 0.66 0 0 0
01/06/2011
0.61
 11,800 0.58 0.61 0.60 0 0 0
31/05/2011
0.58
 3,000 0.55 0.58 0.58 0 0 0
30/05/2011
0.55
 9,700 0.52 0.55 0.55 0 0 0
27/05/2011
0.52
 2,100 0.55 0.59 0.52 0 0 0
26/05/2011
0.55
 25,800 0.62 0.62 0.55 0 0 0
25/05/2011
0.62
 900 0.62 0.62 0.59 0 0 0
24/05/2011
0.62
 1,500 0.69 0.69 0.62 0 0 0
23/05/2011
0.69
 3,300 0.71 0.71 0.66 0 0 0
20/05/2011
0.71
 6,000 0.71 0.71 0.70 2,200 0 0.0
19/05/2011
0.71
 500 0.72 0.72 0.71 0 0 0
18/05/2011
0.72
 1,600 0.74 0.74 0.69 0 0 0
17/05/2011
0.74
 6,900 0.68 0.74 0.73 0 2,000 -0.0
16/05/2011
0.68
 9,300 0.72 0.78 0.68 0 0 0
13/05/2011
0.72
 2,400 0.76 0.76 0.72 0 0 0
12/05/2011
0.76
 11,400 0.81 0.81 0.76 0 0 0
11/05/2011
0.81
 2,500 0.87 0.87 0.81 0 0 0
10/05/2011
0.87
 0 0.87 0.87 0.87 0 0 0
09/05/2011
0.87
 11,600 0.82 0.87 0.86 0 0 0
06/05/2011
0.82
 700 0.77 0.82 0.81 0 0 0
05/05/2011
0.77
 9,600 0.82 0.82 0.77 0 3,000 -0.0
04/05/2011
0.82
 8,800 0.80 0.82 0.81 0 0 0
29/04/2011
0.80
 4,500 0.83 0.83 0.78 0 400 -0.0
28/04/2011
0.83
 1,100 0.89 0.89 0.83 0 0 0
27/04/2011
0.89
 1,100 0.91 0.91 0.89 0 0 0
26/04/2011
0.91
 1,400 0.92 0.97 0.91 0 0 0
25/04/2011
0.92
 2,300 0.92 0.98 0.92 0 0 0
22/04/2011
0.92
 3,100 0.96 0.96 0.92 0 0 0
21/04/2011
0.96
 17,500 0.90 0.96 0.91 0 9,000 -0.1
20/04/2011
0.90
 15,300 0.85 0.90 0.87 0 12,000 -0.1
19/04/2011
0.85
 7,400 0.81 0.85 0.81 0 5,300 -0.1
18/04/2011
0.81
 6,200 0.77 0.82 0.77 0 1,100 -0.0
15/04/2011
0.77
 0 0.78 0.77 0.77 0 0 0
14/04/2011
0.78
 1,600 0.73 0.78 0.73 0 100 -0.0
13/04/2011
0.73
 0 0.71 0.73 0.73 0 0 0
08/04/2011
0.71
 2,500 0.75 0.75 0.71 0 0 0
07/04/2011
0.75
 1,000 0.75 0.75 0.75 0 0 0
06/04/2011
0.75
 1,000 0.75 0.75 0.75 0 0 0
05/04/2011
0.75
 800 0.71 0.75 0.71 0 100 -0.0
04/04/2011
0.71
 3,000 0.75 0.76 0.71 0 0 0
01/04/2011
0.75
 2,100 0.79 0.79 0.75 0 0 0
31/03/2011
0.79
 1,000 0.79 0.79 0.79 0 0 0
30/03/2011
0.79
 2,500 0.88 0.88 0.79 1,000 0 0.0
29/03/2011
0.88
 4,600 0.91 0.91 0.85 0 0 0
28/03/2011
0.91
 100 0.98 0.98 0.91 0 0 0
25/03/2011
0.98
 3,500 0.88 0.98 0.96 0 0 0
24/03/2011
0.88
 12,700 0.88 0.97 0.88 0 0 0
23/03/2011
0.88
 14,300 0.88 0.95 0.88 0 0 0
22/03/2011
0.88
 15,200 0.95 1.00 0.88 0 0 0
21/03/2011
0.95
 2,200 0.92 0.96 0.92 0 0 0
18/03/2011
0.92
 6,500 0.97 0.97 0.87 0 0 0
17/03/2011
0.97
 1,100 0.92 0.97 0.92 0 0 0
16/03/2011
0.92
 2,200 0.96 0.96 0.92 0 0 0
15/03/2011
0.96
 1,000 0.92 0.96 0.96 0 0 0
14/03/2011
0.92
 2,900 0.92 1.01 0.92 0 0 0
11/03/2011
0.92
 16,700 0.92 0.97 0.92 0 0 0
10/03/2011
0.92
 7,600 0.92 0.93 0.90 0 0 0
09/03/2011
0.92
 18,700 0.92 0.93 0.89 0 0 0
08/03/2011
0.92
 12,400 0.92 0.92 0.90 0 0 0
07/03/2011
0.92
 17,000 0.92 0.93 0.91 0 0 0
04/03/2011
0.92
 31,600 0.97 0.97 0.87 0 0 0
03/03/2011
0.97
 24,200 0.92 0.97 0.86 0 0 0
02/03/2011
0.92
 18,600 0.92 0.92 0.91 0 0 0
01/03/2011
0.92
 26,200 0.92 0.92 0.91 0 4,500 -0.0
28/02/2011
0.92
 18,200 0.92 0.92 0.88 0 0 0
25/02/2011
0.92
 17,900 0.90 0.92 0.90 0 1,000 -0.0
24/02/2011
0.90
 66,100 0.86 0.90 0.84 0 18,500 -0.2
23/02/2011
0.86
 13,500 0.87 0.87 0.84 0 0 0
22/02/2011
0.87
 55,400 0.84 0.87 0.78 0 5,700 -0.1
21/02/2011
0.84
 49,900 0.87 0.87 0.81 0 0 0
18/02/2011
0.87
 24,300 0.87 0.87 0.87 0 0 0
17/02/2011
0.87
 75,200 0.87 0.87 0.87 0 4,100 -0.0
16/02/2011
0.87
 37,700 0.84 0.88 0.84 0 200 -0.0
15/02/2011
0.84
 56,300 0.80 0.84 0.81 0 8,000 -0.1
14/02/2011
0.80
 66,600 0.76 0.81 0.76 0 1,200 -0.0
11/02/2011
0.76
 23,200 0.71 0.77 0.71 0 0 0
10/02/2011
0.71
 2,900 0.74 0.76 0.71 0 0 0
09/02/2011
0.74
 2,500 0.78 0.78 0.74 0 0 0
08/02/2011
0.78
 100 0.76 0.78 0.78 0 0 0
28/01/2011
0.76
 1,100 0.77 0.77 0.72 0 0 0
27/01/2011
0.77
 100 0.73 0.77 0.77 0 0 0
26/01/2011
0.73
 12,100 0.68 0.73 0.73 0 0 0
25/01/2011
0.68
 9,700 0.73 0.73 0.68 0 0 0
24/01/2011
0.73
 3,100 0.79 0.79 0.72 0 0 0
21/01/2011
0.79
 20,300 0.76 0.79 0.74 0 0 0
20/01/2011
0.76
 14,100 0.76 0.80 0.76 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |