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)
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
22/10/2010
0.90
 5,600 0.95 1.00 0.90 700 0 0.0
21/10/2010
0.95
 9,200 1.04 1.04 0.95 0 0 0
20/10/2010
1.04
 200 1.01 1.04 1.01 0 100 -0.0
19/10/2010
1.01
 13,000 1.02 1.06 0.99 0 0 0
18/10/2010
1.02
 6,900 0.99 1.06 1.00 0 0 0
15/10/2010
0.99
 14,000 1.06 1.06 0.99 0 0 0
14/10/2010
1.06
 100 1.00 1.06 1.06 0 0 0
13/10/2010
1.00
 4,000 0.98 1.02 0.99 0 0 0
12/10/2010
0.98
 4,800 1.01 1.01 0.98 0 0 0
11/10/2010
1.01
 6,400 1.03 1.05 1.00 0 0 0
08/10/2010
1.03
 2,100 1.09 1.09 1.02 0 0 0
07/10/2010
1.09
 1,200 1.11 1.11 1.08 0 0 0
06/10/2010
1.11
 8,100 1.06 1.11 0.99 0 0 0
05/10/2010
1.06
 10,100 1.08 1.12 1.03 0 0 0
04/10/2010
1.08
 400 1.09 1.12 1.08 0 0 0
01/10/2010
1.09
 5,300 1.14 1.14 1.03 0 0 0
30/09/2010
1.14
 7,600 1.10 1.14 1.06 500 0 0.0
29/09/2010
1.10
 26,600 1.14 1.15 1.08 0 0 0
28/09/2010
1.14
 15,400 1.15 1.16 1.14 0 0 0
27/09/2010
1.15
 2,000 1.16 1.16 1.15 0 0 0
24/09/2010
1.16
 100 1.15 1.16 1.16 0 0 0
23/09/2010
1.15
 4,900 1.17 1.17 1.14 0 0 0
22/09/2010
1.17
 3,800 1.14 1.18 1.15 0 0 0
21/09/2010
1.14
 3,600 1.17 1.23 1.14 0 0 0
20/09/2010
1.17
 7,700 1.19 1.19 1.15 0 0 0
17/09/2010
1.19
 15,400 1.19 1.22 1.16 0 0 0
16/09/2010
1.19
 6,800 1.13 1.19 1.12 0 0 0
15/09/2010
1.13
 6,100 1.15 1.18 1.13 5,000 5,000 0
14/09/2010
1.15
 11,600 1.15 1.19 1.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |