CTCP Chứng khoán VIX (vix)

12.85
-0.40
(-3.02%)
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)
19/01/2011
0.76
 100 0.79 0.79 0.76 0 0 0
18/01/2011
0.79
 10,500 0.77 0.79 0.75 0 0 0
17/01/2011
0.77
 5,500 0.76 0.80 0.76 0 0 0
14/01/2011
0.76
 23,000 0.79 0.80 0.76 0 0 0
13/01/2011
0.79
 21,100 0.77 0.80 0.79 0 100 -0.0
12/01/2011
0.77
 12,700 0.79 0.80 0.77 0 0 0
11/01/2011
0.79
 4,000 0.78 0.79 0.78 0 200 -0.0
10/01/2011
0.78
 32,800 0.78 0.79 0.76 0 0 0
07/01/2011
0.78
 11,600 0.78 0.79 0.76 0 2,000 -0.0
06/01/2011
0.78
 13,000 0.80 0.80 0.72 0 0 0
05/01/2011
0.80
 23,200 0.76 0.80 0.74 0 0 0
04/01/2011
0.76
 9,800 0.74 0.79 0.75 0 0 0
31/12/2010
0.74
 8,400 0.76 0.77 0.74 0 0 0
30/12/2010
0.76
 8,700 0.76 0.76 0.75 0 0 0
29/12/2010
0.76
 14,700 0.77 0.81 0.76 0 0 0
28/12/2010
0.77
 12,900 0.76 0.78 0.75 0 0 0
27/12/2010
0.76
 10,100 0.75 0.76 0.73 0 0 0
24/12/2010
0.75
 4,900 0.75 0.77 0.75 0 0 0
23/12/2010
0.75
 21,900 0.75 0.80 0.75 0 0 0
22/12/2010
0.75
 31,600 0.81 0.84 0.74 0 0 0
21/12/2010
0.81
 6,800 0.83 0.83 0.78 0 0 0
20/12/2010
0.83
 12,300 0.85 0.85 0.79 0 0 0
17/12/2010
0.85
 25,200 0.80 0.85 0.76 0 0 0
16/12/2010
0.80
 57,100 0.84 0.84 0.80 0 0 0
15/12/2010
0.84
 61,400 0.87 0.92 0.83 0 0 0
14/12/2010
0.87
 62,600 0.90 0.94 0.84 0 0 0
13/12/2010
0.90
 63,500 0.85 0.90 0.89 0 100 -0.0
10/12/2010
0.85
 58,900 0.81 0.85 0.80 0 0 0
09/12/2010
0.81
 41,700 0.81 0.82 0.78 0 200 -0.0
08/12/2010
0.81
 21,200 0.82 0.87 0.81 0 0 0
07/12/2010
0.82
 88,800 0.86 0.92 0.82 0 0 0
06/12/2010
0.86
 135,300 0.83 0.87 0.85 70,200 0 0.7
03/12/2010
0.83
 151,300 0.79 0.83 0.79 200 7,300 -0.1
02/12/2010
0.79
 65,000 0.73 0.79 0.72 100 0 0.0
01/12/2010
0.73
 35,500 0.72 0.76 0.71 100 0 0.0
30/11/2010
0.72
 88,700 0.72 0.72 0.71 200 0 0.0
29/11/2010
0.72
 47,900 0.69 0.72 0.66 0 0 0
26/11/2010
0.69
 18,800 0.62 0.70 0.66 0 0 0
25/11/2010
0.62
 71,900 0.66 0.71 0.62 0 0 0
24/11/2010
0.66
 56,000 0.65 0.67 0.66 0 0 0
23/11/2010
0.65
 52,700 0.62 0.66 0.63 0 0 0
22/11/2010
0.62
 54,300 0.63 0.64 0.62 0 0 0
19/11/2010
0.63
 6,900 0.62 0.63 0.60 0 0 0
18/11/2010
0.62
 13,400 0.62 0.66 0.61 100 0 0.0
17/11/2010
0.62
 22,900 0.66 0.66 0.62 0 0 0
16/11/2010
0.66
 30,100 0.67 0.67 0.63 0 0 0
15/11/2010
0.67
 39,100 0.64 0.67 0.62 0 0 0
12/11/2010
0.64
 31,200 0.69 0.69 0.63 0 100 -0.0
11/11/2010
0.69
 26,100 0.68 0.69 0.64 0 0 0
10/11/2010
0.68
 35,300 0.66 0.69 0.64 0 0 0
09/11/2010
0.66
 49,600 0.69 0.69 0.65 0 0 0
08/11/2010
0.69
 135,700 0.66 0.71 0.66 100 0 0.0
05/11/2010
0.66
 137,500 0.62 0.66 0.66 0 0 0
04/11/2010
0.62
 18,500 0.59 0.62 0.56 0 0 0
03/11/2010
0.59
 87,000 0.62 0.65 0.58 0 0 0
02/11/2010
0.62
 129,000 0.66 0.66 0.62 5,100 0 0.0
01/11/2010
0.66
 76,200 0.71 0.71 0.66 0 0 0
29/10/2010
0.71
 110,000 0.76 0.76 0.71 2,000 0 0.0
28/10/2010
0.76
 35,400 0.81 0.81 0.76 0 0 0
27/10/2010
0.81
 63,500 0.97 0.97 0.81 0 0 0
26/10/2010
0.97
 354,300 0.92 0.97 0.85 0 0 0
25/10/2010
0.92
 9,000 0.86 0.92 0.88 0 0 0
22/10/2010
0.86
 5,600 0.91 0.95 0.86 700 0 0.0
21/10/2010
0.91
 9,200 0.99 0.99 0.91 0 0 0
20/10/2010
0.99
 200 0.97 0.99 0.96 0 100 -0.0
19/10/2010
0.97
 13,000 0.97 1.01 0.94 0 0 0
18/10/2010
0.97
 6,900 0.94 1.01 0.95 0 0 0
15/10/2010
0.94
 14,000 1.01 1.01 0.94 0 0 0
14/10/2010
1.01
 100 0.95 1.01 1.01 0 0 0
13/10/2010
0.95
 4,000 0.93 0.97 0.94 0 0 0
12/10/2010
0.93
 4,800 0.97 0.97 0.93 0 0 0
11/10/2010
0.97
 6,400 0.98 1.00 0.95 0 0 0
08/10/2010
0.98
 2,100 1.04 1.04 0.97 0 0 0
07/10/2010
1.04
 1,200 1.06 1.06 1.02 0 0 0
06/10/2010
1.06
 8,100 1.01 1.06 0.94 0 0 0
05/10/2010
1.01
 10,100 1.02 1.07 0.98 0 0 0
04/10/2010
1.02
 400 1.04 1.07 1.02 0 0 0
01/10/2010
1.04
 5,300 1.08 1.08 0.98 0 0 0
30/09/2010
1.08
 7,600 1.05 1.08 1.01 500 0 0.0
29/09/2010
1.05
 26,600 1.08 1.09 1.02 0 0 0
28/09/2010
1.08
 15,400 1.09 1.11 1.08 0 0 0
27/09/2010
1.09
 2,000 1.11 1.11 1.09 0 0 0
24/09/2010
1.11
 100 1.09 1.11 1.11 0 0 0
23/09/2010
1.09
 4,900 1.12 1.12 1.08 0 0 0
22/09/2010
1.12
 3,800 1.08 1.13 1.09 0 0 0
21/09/2010
1.08
 3,600 1.12 1.17 1.08 0 0 0
20/09/2010
1.12
 7,700 1.13 1.13 1.09 0 0 0
17/09/2010
1.13
 15,400 1.13 1.16 1.10 0 0 0
16/09/2010
1.13
 6,800 1.08 1.13 1.07 0 0 0
15/09/2010
1.08
 6,100 1.09 1.13 1.08 5,000 5,000 0
14/09/2010
1.09
 11,600 1.09 1.13 1.08 0 0 0
13/09/2010
1.09
 4,200 1.09 1.17 1.05 0 0 0
10/09/2010
1.09
 22,500 1.13 1.18 1.09 100 0 0.0
09/09/2010
1.13
 15,100 1.10 1.16 1.10 0 0 0
08/09/2010
1.10
 2,000 1.16 1.16 1.10 0 0 0
07/09/2010
1.16
 10,800 1.20 1.20 1.13 0 0 0
06/09/2010
1.20
 44,400 1.15 1.23 1.19 0 0 0
01/09/2010
1.15
 18,900 1.15 1.16 1.12 0 0 0
31/08/2010
1.15
 23,600 1.16 1.19 1.12 0 0 0
30/08/2010
1.16
 45,500 1.09 1.16 1.11 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |