CTCP Chứng khoán VIX (vix)

24.40
-0.65
(-2.59%)
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
(2025-11-04) 		-3.55 -12.75% 996,076,900 -31,351,200 -755.5
22.90
27.85
25.05
2 tháng
(2025-10-06) 		-13.65 -35.97% 1,939,966,900 -51,711,800 -1,288.7
22.90
39.60
25.05
3 tháng
(2025-09-05) 		-11.70 -32.50% 2,616,549,400 -58,101,800 -1,462.7
22.90
39.60
25.05
6 tháng
(2025-06-09) 		11.78 94.03% 5,612,401,900 -28,291,797 -1,503.5
12.38
39.60
25.05
12 tháng
(2024-12-09) 		14.54 148.93% 9,860,303,500 52,899,511 -794.8
8.61
39.60
25.05
24 tháng
(2023-12-15) 		11.73 93.33% 15,415,541,100 30,260,553 -948.5
8.61
39.60
25.05
36 tháng
(2022-12-20) 		19.19 375.18% 20,985,626,900 40,717,336 -750.4
4.28
39.60
25.05
60 tháng
(2020-12-30) 		17.62 263.67% 24,277,048,400 48,683,821 -618.2
3.50
39.60
25.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/04/2010
2.04
 161,500 1.92 2.04 1.94 0 2,000 -0.0
21/04/2010
1.92
 139,600 1.91 1.95 1.88 0 0 0
20/04/2010
1.91
 39,500 1.92 1.94 1.90 0 1,600 -0.0
19/04/2010
1.92
 39,200 1.94 1.95 1.90 1,000 0 0.0
16/04/2010
1.94
 19,200 1.95 1.96 1.94 0 0 0
15/04/2010
1.95
 41,200 1.91 1.97 1.92 1,000 1,800 -0.0
14/04/2010
1.91
 40,600 1.95 1.97 1.91 3,600 0 0.1
13/04/2010
1.95
 50,100 1.98 1.99 1.93 0 0 0
12/04/2010
1.98
 47,400 1.96 1.98 1.95 1,800 0 0.0
09/04/2010
1.96
 40,600 1.96 2.04 1.96 1,000 0 0.0
08/04/2010
1.96
 37,500 1.98 1.99 1.96 2,000 0 0.0
07/04/2010
1.98
 34,800 1.96 2.09 1.95 2,000 0 0.0
06/04/2010
1.96
 77,400 1.94 2.04 1.93 0 0 0
05/04/2010
1.94
 88,600 1.92 1.94 1.89 1,000 0 0.0
02/04/2010
1.92
 15,300 1.96 1.96 1.89 0 0 0
01/04/2010
1.96
 33,500 1.90 1.97 1.89 0 0 0
31/03/2010
1.90
 17,200 1.85 1.95 1.89 0 0 0
30/03/2010
1.85
 126,300 1.97 1.97 1.85 0 0 0
29/03/2010
1.97
 121,500 1.93 1.97 1.91 1,000 0 0.0
26/03/2010
1.93
 159,600 2.04 2.04 1.91 1,000 0 0.0
25/03/2010
2.04
 76,600 2.15 2.15 2.01 1,000 0 0.0
24/03/2010
2.15
 24,000 2.09 2.15 2.08 0 0 0
23/03/2010
2.09
 99,500 2.13 2.15 2.06 1,000 0 0.0
22/03/2010
2.13
 113,800 2.19 2.19 2.10 1,000 0 0.0
19/03/2010
2.19
 68,700 2.26 2.30 2.17 0 0 0
18/03/2010
2.26
 38,500 2.21 2.35 2.19 100 0 0.0
17/03/2010
2.21
 57,100 2.15 2.26 2.15 0 0 0
16/03/2010
2.15
 50,700 2.25 2.30 2.14 0 1,800 -0.0
15/03/2010
2.25
 30,600 2.33 2.35 2.23 0 0 0
12/03/2010
2.33
 55,600 2.30 2.38 2.25 100 0 0.0
11/03/2010
2.30
 21,800 2.33 2.34 2.29 0 0 0
10/03/2010
2.33
 63,000 2.38 2.42 2.30 0 0 0
09/03/2010
2.38
 34,100 2.49 2.61 2.38 0 500 -0.0
08/03/2010
2.49
 143,300 2.33 2.49 2.40 0 1,000 -0.0
05/03/2010
2.33
 35,000 2.33 2.35 2.27 0 0 0
04/03/2010
2.33
 53,000 2.29 2.40 2.29 0 0 0
03/03/2010
2.29
 41,800 2.27 2.35 2.27 0 0 0
02/03/2010
2.27
 51,200 2.40 2.40 2.25 0 0 0
01/03/2010
2.40
 63,300 2.28 2.42 2.36 0 1,100 -0.0
26/02/2010
2.28
 104,800 2.11 2.28 2.09 0 0 0
25/02/2010
2.11
 31,500 2.14 2.23 2.09 0 0 0
24/02/2010
2.14
 72,100 2.23 2.23 2.09 0 0 0
23/02/2010
2.23
 17,700 2.37 2.37 2.23 1,000 0 0.0
22/02/2010
2.37
 17,100 2.34 2.40 2.37 0 0 0
12/02/2010
2.34
 14,700 2.25 2.39 2.30 0 1,000 -0.0
11/02/2010
2.25
 11,800 2.19 2.32 2.22 0 0 0
10/02/2010
2.19
 3,800 2.12 2.22 2.15 0 0 0
09/02/2010
2.12
 64,900 2.19 2.35 2.06 0 0 0
08/02/2010
2.19
 33,300 2.39 2.39 2.19 1,100 0 0.0
05/02/2010
2.39
 17,800 2.31 2.39 2.26 0 0 0
04/02/2010
2.31
 45,800 2.30 2.40 2.21 0 0 0
03/02/2010
2.30
 66,500 2.37 2.37 2.27 1,000 0 0.0
02/02/2010
2.37
 21,700 2.45 2.61 2.36 1,000 0 0.0
01/02/2010
2.45
 61,900 2.51 2.62 2.44 1,500 0 0.0
29/01/2010
2.51
 10,900 2.52 2.68 2.51 500 0 0.0
28/01/2010
2.52
 31,500 2.67 2.67 2.51 1,000 0 0.0
27/01/2010
2.67
 11,900 2.67 2.79 2.66 0 0 0
26/01/2010
2.67
 37,400 2.53 2.67 2.61 0 500 -0.0
25/01/2010
2.53
 29,700 2.51 2.60 2.40 0 0 0
22/01/2010
2.51
 15,700 2.53 2.57 2.36 0 0 0
21/01/2010
2.53
 18,600 2.50 2.63 2.36 0 500 -0.0
20/01/2010
2.50
 52,700 2.65 2.72 2.49 500 0 0.0
19/01/2010
2.65
 23,300 2.60 2.72 2.61 0 0 0
18/01/2010
2.60
 60,500 2.78 2.78 2.60 500 0 0.0
15/01/2010
2.78
 40,100 2.93 2.93 2.77 0 0 0
14/01/2010
2.93
 42,400 3.00 3.03 2.92 0 400 -0.0
13/01/2010
3.00
 136,900 2.93 3.08 2.77 0 100 -0.0
12/01/2010
2.93
 127,700 3.16 3.16 2.93 500 0 0.0
11/01/2010
3.16
 163,000 3.21 3.43 3.11 0 0 0
08/01/2010
3.21
 349,400 3.23 3.43 3.13 0 500 -0.0
07/01/2010
3.23
 95,900 3.06 3.23 3.11 0 500 -0.0
06/01/2010
3.06
 243,500 2.86 3.06 2.86 0 600 -0.0
05/01/2010
2.86
 61,300 2.82 2.86 2.86 0 0 0
04/01/2010
2.82
 177,700 2.61 2.82 2.51 0 0 0
31/12/2009
2.61
 86,600 2.76 2.82 2.61 100 0 0
30/12/2009
2.76
 74,500 2.96 2.96 2.76 2,300 0 0
29/12/2009
2.96
 96,300 2.96 3.13 2.61 0 0 0
30/11/-0001
1.04
 15,566,200 1.04 1.06 1.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |