CTCP Chứng khoán VIX (vix)

16.45
-0.35
(-2.08%)
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
(2026-02-11) 		-5.40 -24.32% 690,836,100 1,294,600 30.3
16
23.20
16.45
2 tháng
(2026-01-12) 		-6.05 -26.48% 1,708,574,400 -20,990,300 -497.6
16
26
16.45
3 tháng
(2025-12-15) 		-5 -22.94% 2,406,450,700 -944,200 -46.1
16
26
16.45
6 tháng
(2025-09-15) 		-20.65 -55.14% 5,066,875,300 -55,390,600 -1,319.3
16
39.60
16.45
12 tháng
(2025-03-18) 		5.18 44.59% 10,807,383,300 12,267,740 -1,388.6
9.95
39.60
16.45
24 tháng
(2024-03-25) 		1.41 9.18% 16,362,302,200 9,920,893 -1,414.8
8.61
39.60
16.45
36 tháng
(2023-03-29) 		11.78 234.59% 23,072,726,200 24,166,942 -1,013.2
4.97
39.60
16.45
60 tháng
(2021-04-08) 		7.68 84.16% 26,633,974,400 41,893,021 -813.1
3.50
39.60
16.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |