CTCP Chứng khoán VIX (vix)

17.05
0.20
(1.19%)
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
(2026-05-13) 		-1.95 -10.37% 843,576,700 -13,738,395 0
16.85
19.25
17.05
2 tháng
(2026-04-13) 		-1.20 -6.65% 1,594,017,000 -6,752,447 0
16.35
19.35
17.05
3 tháng
(2026-03-16) 		0.65 4.01% 2,306,790,900 9,153,007 -84.1
15.35
19.35
17.05
6 tháng
(2025-12-15) 		-1.56 -8.48% 4,738,858,300 8,580,807 -124.0
15.35
21.96
17.05
12 tháng
(2025-06-17) 		6.27 59.32% 10,408,941,300 -39,168,490 -1,956.0
10.51
33.44
17.05
24 tháng
(2024-06-24) 		6.11 56.84% 17,187,078,100 26,119,896 -1,371.0
7.27
33.44
17.05
36 tháng
(2023-06-28) 		9.61 132.82% 24,283,170,700 45,774,060 -971.3
6.88
33.44
17.05
60 tháng
(2021-07-08) 		10.57 168.28% 28,590,635,300 46,385,628 -1,043.2
2.96
33.44
17.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/09/2010
1.15
 4,200 1.15 1.23 1.10 0 0 0
10/09/2010
1.15
 22,500 1.19 1.23 1.15 100 0 0.0
09/09/2010
1.19
 15,100 1.16 1.22 1.16 0 0 0
08/09/2010
1.16
 2,000 1.22 1.22 1.16 0 0 0
07/09/2010
1.22
 10,800 1.26 1.26 1.19 0 0 0
06/09/2010
1.26
 44,400 1.21 1.29 1.25 0 0 0
01/09/2010
1.21
 18,900 1.21 1.22 1.17 0 0 0
31/08/2010
1.21
 23,600 1.22 1.25 1.17 0 0 0
30/08/2010
1.22
 45,500 1.15 1.22 1.16 100 0 0.0
27/08/2010
1.15
 13,500 1.19 1.19 1.07 0 0 0
26/08/2010
1.19
 22,500 1.14 1.19 1.09 0 0 0
25/08/2010
1.14
 26,000 1.26 1.26 1.14 0 0 0
24/08/2010
1.26
 15,700 1.26 1.26 1.17 0 0 0
23/08/2010
1.26
 100 1.25 1.26 1.26 0 0 0
20/08/2010
1.25
 14,200 1.20 1.26 1.15 0 0 0
19/08/2010
1.20
 6,900 1.25 1.25 1.19 0 0 0
18/08/2010
1.25
 10,100 1.28 1.34 1.22 0 0 0
17/08/2010
1.28
 5,000 1.29 1.29 1.28 0 0 0
16/08/2010
1.29
 16,800 1.20 1.29 1.23 0 0 0
13/08/2010
1.20
 29,800 1.25 1.33 1.17 0 0 0
12/08/2010
1.25
 6,700 1.32 1.32 1.25 0 0 0
11/08/2010
1.32
 16,000 1.38 1.38 1.23 0 0 0
10/08/2010
1.38
 18,000 1.38 1.38 1.30 0 0 0
09/08/2010
1.38
 20,200 1.46 1.46 1.38 0 0 0
06/08/2010
1.46
 3,700 1.48 1.55 1.46 0 0 0
05/08/2010
1.48
 4,500 1.48 1.48 1.47 0 0 0
04/08/2010
1.48
 13,000 1.54 1.54 1.46 1,000 0 0.0
03/08/2010
1.54
 54,400 1.58 1.58 1.50 19,100 0 0.3
02/08/2010
1.58
 200 1.52 1.60 1.58 0 0 0
30/07/2010
1.52
 3,400 1.54 1.56 1.52 0 0 0
29/07/2010
1.54
 4,500 1.56 1.59 1.53 0 0 0
28/07/2010
1.56
 14,100 1.58 1.67 1.55 0 0 0
27/07/2010
1.58
 11,500 1.57 1.59 1.56 1,000 0 0.0
26/07/2010
1.57
 10,900 1.56 1.57 1.54 0 0 0
23/07/2010
1.56
 5,800 1.59 1.59 1.56 2,000 0 0.0
22/07/2010
1.59
 27,900 1.59 1.60 1.55 0 0 0
21/07/2010
1.59
 19,200 1.59 1.62 1.57 0 0 0
20/07/2010
1.59
 18,700 1.58 1.64 1.55 0 0 0
19/07/2010
1.58
 19,000 1.59 1.60 1.56 5,000 0 0.1
16/07/2010
1.59
 14,500 1.59 1.61 1.59 0 0 0
15/07/2010
1.59
 2,600 1.64 1.68 1.59 0 0 0
14/07/2010
1.64
 40,900 1.68 1.76 1.59 0 0 0
13/07/2010
1.68
 38,300 1.59 1.68 1.57 0 0 0
12/07/2010
1.59
 6,200 1.61 1.63 1.54 100 0 0.0
09/07/2010
1.61
 5,800 1.57 1.61 1.59 0 0 0
08/07/2010
1.57
 18,300 1.59 1.62 1.57 0 0 0
07/07/2010
1.59
 4,000 1.59 1.61 1.54 0 0 0
06/07/2010
1.59
 5,800 1.61 1.61 1.59 0 0 0
05/07/2010
1.61
 16,600 1.68 1.68 1.59 0 0 0
02/07/2010
1.68
 14,500 1.68 1.68 1.63 0 0 0
01/07/2010
1.68
 1,200 1.68 1.68 1.68 0 0 0
30/06/2010
1.68
 3,100 1.68 1.68 1.68 0 0 0
29/06/2010
1.68
 8,100 1.68 1.76 1.68 0 0 0
28/06/2010
1.68
 5,300 1.66 1.71 1.68 0 0 0
25/06/2010
1.66
 15,300 1.70 1.70 1.66 0 0 0
24/06/2010
1.70
 21,400 1.71 1.76 1.70 0 0 0
23/06/2010
1.71
 10,700 1.74 1.74 1.68 0 0 0
22/06/2010
1.74
 9,200 1.76 1.80 1.72 0 0 0
21/06/2010
1.76
 5,000 1.76 1.80 1.72 0 0 0
18/06/2010
1.76
 0 1.81 1.76 1.76 0 0 0
17/06/2010
1.81
 11,600 1.82 1.85 1.74 0 0 0
16/06/2010
1.82
 25,400 1.68 1.83 1.77 0 0 0
15/06/2010
1.68
 16,100 1.77 1.81 1.68 0 0 0
14/06/2010
1.77
 27,800 1.78 1.78 1.75 0 0 0
11/06/2010
1.78
 10,100 1.77 1.82 1.73 1,000 0 0.0
10/06/2010
1.77
 4,200 1.82 1.82 1.76 0 0 0
09/06/2010
1.82
 31,800 1.82 1.83 1.72 0 0 0
08/06/2010
1.82
 24,700 1.80 1.85 1.72 0 0 0
07/06/2010
1.80
 9,900 1.85 1.85 1.80 0 0 0
04/06/2010
1.85
 52,800 1.95 1.95 1.85 0 0 0
03/06/2010
1.95
 124,500 2.01 2.03 1.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |