CTCP Chứng khoán VIX (vix)

22.60
0
(0%)
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)
05/11/2010
0.83
 137,500 0.77 0.83 0.83 0 0 0
04/11/2010
0.77
 18,500 0.73 0.77 0.70 0 0 0
03/11/2010
0.73
 87,000 0.77 0.80 0.72 0 0 0
02/11/2010
0.77
 129,000 0.83 0.83 0.77 5,100 0 0.0
01/11/2010
0.83
 76,200 0.88 0.88 0.83 0 0 0
29/10/2010
0.88
 110,000 0.94 0.94 0.88 2,000 0 0.0
28/10/2010
0.94
 35,400 1.00 1.00 0.94 0 0 0
27/10/2010
1.00
 63,500 1.20 1.20 1.00 0 0 0
26/10/2010
1.20
 354,300 1.14 1.20 1.05 0 0 0
25/10/2010
1.14
 9,000 1.07 1.14 1.10 0 0 0
22/10/2010
1.07
 5,600 1.13 1.18 1.07 700 0 0.0
21/10/2010
1.13
 9,200 1.23 1.23 1.13 0 0 0
20/10/2010
1.23
 200 1.20 1.23 1.19 0 100 -0.0
19/10/2010
1.20
 13,000 1.21 1.25 1.17 0 0 0
18/10/2010
1.21
 6,900 1.17 1.25 1.18 0 0 0
15/10/2010
1.17
 14,000 1.25 1.25 1.17 0 0 0
14/10/2010
1.25
 100 1.18 1.25 1.25 0 0 0
13/10/2010
1.18
 4,000 1.16 1.21 1.17 0 0 0
12/10/2010
1.16
 4,800 1.20 1.20 1.16 0 0 0
11/10/2010
1.20
 6,400 1.22 1.24 1.18 0 0 0
08/10/2010
1.22
 2,100 1.29 1.29 1.21 0 0 0
07/10/2010
1.29
 1,200 1.32 1.32 1.27 0 0 0
06/10/2010
1.32
 8,100 1.25 1.32 1.17 0 0 0
05/10/2010
1.25
 10,100 1.27 1.33 1.22 0 0 0
04/10/2010
1.27
 400 1.29 1.33 1.27 0 0 0
01/10/2010
1.29
 5,300 1.35 1.35 1.22 0 0 0
30/09/2010
1.35
 7,600 1.31 1.35 1.25 500 0 0.0
29/09/2010
1.31
 26,600 1.35 1.36 1.27 0 0 0
28/09/2010
1.35
 15,400 1.36 1.38 1.35 0 0 0
27/09/2010
1.36
 2,000 1.38 1.38 1.36 0 0 0
24/09/2010
1.38
 100 1.36 1.38 1.38 0 0 0
23/09/2010
1.36
 4,900 1.39 1.39 1.35 0 0 0
22/09/2010
1.39
 3,800 1.35 1.40 1.36 0 0 0
21/09/2010
1.35
 3,600 1.39 1.45 1.35 0 0 0
20/09/2010
1.39
 7,700 1.41 1.41 1.36 0 0 0
17/09/2010
1.41
 15,400 1.41 1.44 1.37 0 0 0
16/09/2010
1.41
 6,800 1.34 1.41 1.33 0 0 0
15/09/2010
1.34
 6,100 1.36 1.40 1.34 5,000 5,000 0
14/09/2010
1.36
 11,600 1.36 1.41 1.35 0 0 0
13/09/2010
1.36
 4,200 1.36 1.45 1.31 0 0 0
10/09/2010
1.36
 22,500 1.41 1.46 1.36 100 0 0.0
09/09/2010
1.41
 15,100 1.37 1.44 1.37 0 0 0
08/09/2010
1.37
 2,000 1.44 1.44 1.37 0 0 0
07/09/2010
1.44
 10,800 1.49 1.49 1.41 0 0 0
06/09/2010
1.49
 44,400 1.43 1.52 1.48 0 0 0
01/09/2010
1.43
 18,900 1.43 1.44 1.39 0 0 0
31/08/2010
1.43
 23,600 1.44 1.48 1.39 0 0 0
30/08/2010
1.44
 45,500 1.36 1.44 1.38 100 0 0.0
27/08/2010
1.36
 13,500 1.41 1.41 1.26 0 0 0
26/08/2010
1.41
 22,500 1.35 1.41 1.29 0 0 0
25/08/2010
1.35
 26,000 1.49 1.49 1.35 0 0 0
24/08/2010
1.49
 15,700 1.49 1.49 1.39 0 0 0
23/08/2010
1.49
 100 1.48 1.49 1.49 0 0 0
20/08/2010
1.48
 14,200 1.42 1.49 1.36 0 0 0
19/08/2010
1.42
 6,900 1.48 1.48 1.41 0 0 0
18/08/2010
1.48
 10,100 1.51 1.59 1.44 0 0 0
17/08/2010
1.51
 5,000 1.52 1.52 1.51 0 0 0
16/08/2010
1.52
 16,800 1.42 1.52 1.46 0 0 0
13/08/2010
1.42
 29,800 1.48 1.58 1.39 0 0 0
12/08/2010
1.48
 6,700 1.57 1.57 1.48 0 0 0
11/08/2010
1.57
 16,000 1.63 1.63 1.46 0 0 0
10/08/2010
1.63
 18,000 1.63 1.63 1.54 0 0 0
09/08/2010
1.63
 20,200 1.73 1.73 1.63 0 0 0
06/08/2010
1.73
 3,700 1.75 1.84 1.72 0 0 0
05/08/2010
1.75
 4,500 1.75 1.75 1.74 0 0 0
04/08/2010
1.75
 13,000 1.83 1.83 1.72 1,000 0 0.0
03/08/2010
1.83
 54,400 1.87 1.87 1.78 19,100 0 0.3
02/08/2010
1.87
 200 1.80 1.89 1.87 0 0 0
30/07/2010
1.80
 3,400 1.83 1.85 1.80 0 0 0
29/07/2010
1.83
 4,500 1.85 1.88 1.82 0 0 0
28/07/2010
1.85
 14,100 1.87 1.97 1.84 0 0 0
27/07/2010
1.87
 11,500 1.86 1.88 1.85 1,000 0 0.0
26/07/2010
1.86
 10,900 1.85 1.86 1.83 0 0 0
23/07/2010
1.85
 5,800 1.88 1.88 1.85 2,000 0 0.0
22/07/2010
1.88
 27,900 1.88 1.89 1.84 0 0 0
21/07/2010
1.88
 19,200 1.88 1.92 1.86 0 0 0
20/07/2010
1.88
 18,700 1.87 1.94 1.84 0 0 0
19/07/2010
1.87
 19,000 1.88 1.89 1.85 5,000 0 0.1
16/07/2010
1.88
 14,500 1.88 1.91 1.88 0 0 0
15/07/2010
1.88
 2,600 1.94 1.98 1.88 0 0 0
14/07/2010
1.94
 40,900 1.99 2.08 1.88 0 0 0
13/07/2010
1.99
 38,300 1.88 1.99 1.86 0 0 0
12/07/2010
1.88
 6,200 1.91 1.93 1.83 100 0 0.0
09/07/2010
1.91
 5,800 1.86 1.91 1.88 0 0 0
08/07/2010
1.86
 18,300 1.88 1.92 1.86 0 0 0
07/07/2010
1.88
 4,000 1.88 1.90 1.83 0 0 0
06/07/2010
1.88
 5,800 1.90 1.90 1.88 0 0 0
05/07/2010
1.90
 16,600 1.98 1.98 1.88 0 0 0
02/07/2010
1.98
 14,500 1.99 1.99 1.93 0 0 0
01/07/2010
1.99
 1,200 1.98 1.99 1.98 0 0 0
30/06/2010
1.98
 3,100 1.99 1.99 1.98 0 0 0
29/06/2010
1.99
 8,100 1.98 2.09 1.98 0 0 0
28/06/2010
1.98
 5,300 1.96 2.03 1.98 0 0 0
25/06/2010
1.96
 15,300 2.02 2.02 1.96 0 0 0
24/06/2010
2.02
 21,400 2.03 2.09 2.02 0 0 0
23/06/2010
2.03
 10,700 2.06 2.06 1.98 0 0 0
22/06/2010
2.06
 9,200 2.09 2.13 2.04 0 0 0
21/06/2010
2.09
 5,000 2.09 2.13 2.04 0 0 0
18/06/2010
2.09
 0 2.14 2.09 2.09 0 0 0
17/06/2010
2.14
 11,600 2.15 2.19 2.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |