CTCP Chứng khoán VIX (vix)

21.95
-0.65
(-2.88%)
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
(2025-12-29) 		-0.05 -0.22% 1,000,020,000 -11,415,900 -284.6
21
26
22.60
2 tháng
(2025-11-28) 		-1.75 -7.14% 1,820,852,200 8,284,100 143.8
21
26
22.60
3 tháng
(2025-10-29) 		-8.75 -27.78% 2,860,297,700 -48,803,400 -1,357.0
21
31.50
22.60
6 tháng
(2025-07-31) 		-4.55 -16.67% 5,370,563,100 -57,721,378 -1,580.0
21
39.60
22.60
12 tháng
(2025-02-03) 		13.37 142.51% 11,064,832,000 50,449,108 -784.3
9.38
39.60
22.60
24 tháng
(2024-02-07) 		8.96 65% 16,246,347,100 31,215,053 -952.4
8.61
39.60
22.60
36 tháng
(2023-02-13) 		18.34 415.68% 22,282,402,400 41,623,820 -691.0
4.35
39.60
22.60
60 tháng
(2021-02-22) 		14.08 162.34% 25,842,220,200 55,369,821 -514.8
3.50
39.60
22.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/06/2010
2.15
 25,400 1.98 2.17 2.10 0 0 0
15/06/2010
1.98
 16,100 2.10 2.14 1.98 0 0 0
14/06/2010
2.10
 27,800 2.11 2.11 2.07 0 0 0
11/06/2010
2.11
 10,100 2.10 2.15 2.05 1,000 0 0.0
10/06/2010
2.10
 4,200 2.15 2.15 2.09 0 0 0
09/06/2010
2.15
 31,800 2.15 2.16 2.04 0 0 0
08/06/2010
2.15
 24,700 2.13 2.19 2.04 0 0 0
07/06/2010
2.13
 9,900 2.19 2.19 2.13 0 0 0
04/06/2010
2.19
 52,800 2.31 2.31 2.19 0 0 0
03/06/2010
2.31
 124,500 2.38 2.40 2.27 0 0 0
02/06/2010
2.38
 110,000 2.34 2.40 2.28 0 0 0
01/06/2010
2.34
 123,200 2.30 2.34 2.27 0 0 0
31/05/2010
2.30
 99,500 2.32 2.35 2.15 0 0 0
28/05/2010
2.32
 140,100 2.19 2.32 2.28 0 5,000 -0.1
27/05/2010
2.19
 30,800 2.13 2.19 2.09 0 0 0
26/05/2010
2.13
 57,200 2.01 2.13 2.04 0 0 0
25/05/2010
2.01
 56,300 1.96 2.02 1.94 0 0 0
24/05/2010
1.96
 51,300 1.88 1.98 1.79 0 0 0
21/05/2010
1.88
 94,100 2.07 2.07 1.86 0 0 0
20/05/2010
2.07
 90,800 2.06 2.09 1.92 0 5,000 -0.1
19/05/2010
2.06
 36,800 2.25 2.25 2.06 0 0 0
18/05/2010
2.25
 67,300 2.19 2.26 2.13 0 0 0
17/05/2010
2.19
 67,300 2.34 2.36 2.15 0 0 0
14/05/2010
2.34
 82,100 2.29 2.35 2.19 0 0 0
13/05/2010
2.29
 266,200 2.27 2.40 2.12 5,000 1,300 0.1
12/05/2010
2.27
 57,800 2.42 2.42 2.27 0 0 0
11/05/2010
2.42
 187,400 2.54 2.60 2.42 0 0 0
10/05/2010
2.54
 193,400 2.60 2.77 2.42 5,000 1,000 0.1
07/05/2010
2.60
 467,500 2.44 2.60 2.43 5,300 700 0.1
06/05/2010
2.44
 146,300 2.31 2.44 2.34 0 7,000 -0.2
05/05/2010
2.31
 232,800 2.16 2.31 2.19 10,000 4,000 0
04/05/2010
2.16
 73,100 2.04 2.16 2.14 0 2,000 -0.0
29/04/2010
2.04
 139,400 1.95 2.06 1.98 100 0 0.0
28/04/2010
1.95
 59,300 2.01 2.01 1.95 0 0 0
27/04/2010
2.01
 38,200 1.99 2.08 1.98 0 0 0
26/04/2010
1.99
 49,900 2.04 2.04 1.98 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |