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)
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
02/06/2010
2.01
 110,000 1.98 2.03 1.92 0 0 0
01/06/2010
1.98
 123,200 1.94 1.98 1.91 0 0 0
31/05/2010
1.94
 99,500 1.96 1.98 1.82 0 0 0
28/05/2010
1.96
 140,100 1.85 1.96 1.92 0 5,000 -0.1
27/05/2010
1.85
 30,800 1.80 1.85 1.76 0 0 0
26/05/2010
1.80
 57,200 1.69 1.80 1.72 0 0 0
25/05/2010
1.69
 56,300 1.66 1.70 1.64 0 0 0
24/05/2010
1.66
 51,300 1.59 1.68 1.51 0 0 0
21/05/2010
1.59
 94,100 1.75 1.75 1.57 0 0 0
20/05/2010
1.75
 90,800 1.74 1.76 1.62 0 5,000 -0.1
19/05/2010
1.74
 36,800 1.90 1.90 1.74 0 0 0
18/05/2010
1.90
 67,300 1.85 1.91 1.80 0 0 0
17/05/2010
1.85
 67,300 1.98 1.99 1.82 0 0 0
14/05/2010
1.98
 82,100 1.93 1.98 1.85 0 0 0
13/05/2010
1.93
 266,200 1.91 2.03 1.79 5,000 1,300 0.1
12/05/2010
1.91
 57,800 2.05 2.05 1.91 0 0 0
11/05/2010
2.05
 187,400 2.14 2.20 2.05 0 0 0
10/05/2010
2.14
 193,400 2.20 2.34 2.05 5,000 1,000 0.1
07/05/2010
2.20
 467,500 2.06 2.20 2.05 5,300 700 0.1
06/05/2010
2.06
 146,300 1.95 2.06 1.98 0 7,000 -0.2
05/05/2010
1.95
 232,800 1.83 1.95 1.85 10,000 4,000 0
04/05/2010
1.83
 73,100 1.72 1.83 1.81 0 2,000 -0.0
29/04/2010
1.72
 139,400 1.65 1.74 1.68 100 0 0.0
28/04/2010
1.65
 59,300 1.69 1.69 1.65 0 0 0
27/04/2010
1.69
 38,200 1.68 1.76 1.68 0 0 0
26/04/2010
1.68
 49,900 1.72 1.72 1.68 0 0 0
22/04/2010
1.72
 161,500 1.62 1.72 1.64 0 2,000 -0.0
21/04/2010
1.62
 139,600 1.61 1.65 1.59 0 0 0
20/04/2010
1.61
 39,500 1.62 1.64 1.61 0 1,600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |