CTCP Chứng khoán VIX (vix)

16.45
-0.35
(-2.08%)
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
(2026-02-11) 		-5.40 -24.32% 690,836,100 1,294,600 30.3
16
23.20
16.45
2 tháng
(2026-01-12) 		-6.05 -26.48% 1,708,574,400 -20,990,300 -497.6
16
26
16.45
3 tháng
(2025-12-15) 		-5 -22.94% 2,406,450,700 -944,200 -46.1
16
26
16.45
6 tháng
(2025-09-15) 		-20.65 -55.14% 5,066,875,300 -55,390,600 -1,319.3
16
39.60
16.45
12 tháng
(2025-03-18) 		5.18 44.59% 10,807,383,300 12,267,740 -1,388.6
9.95
39.60
16.45
24 tháng
(2024-03-25) 		1.41 9.18% 16,362,302,200 9,920,893 -1,414.8
8.61
39.60
16.45
36 tháng
(2023-03-29) 		11.78 234.59% 23,072,726,200 24,166,942 -1,013.2
4.97
39.60
16.45
60 tháng
(2021-04-08) 		7.68 84.16% 26,633,974,400 41,893,021 -813.1
3.50
39.60
16.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/07/2010
1.86
 10,900 1.85 1.86 1.83 0 0 0
23/07/2010
1.85
 5,800 1.88 1.88 1.85 2,000 0 0.0
22/07/2010
1.88
 27,900 1.88 1.89 1.84 0 0 0
21/07/2010
1.88
 19,200 1.88 1.92 1.86 0 0 0
20/07/2010
1.88
 18,700 1.87 1.94 1.84 0 0 0
19/07/2010
1.87
 19,000 1.88 1.89 1.85 5,000 0 0.1
16/07/2010
1.88
 14,500 1.88 1.91 1.88 0 0 0
15/07/2010
1.88
 2,600 1.94 1.98 1.88 0 0 0
14/07/2010
1.94
 40,900 1.99 2.08 1.88 0 0 0
13/07/2010
1.99
 38,300 1.88 1.99 1.86 0 0 0
12/07/2010
1.88
 6,200 1.91 1.93 1.83 100 0 0.0
09/07/2010
1.91
 5,800 1.86 1.91 1.88 0 0 0
08/07/2010
1.86
 18,300 1.88 1.92 1.86 0 0 0
07/07/2010
1.88
 4,000 1.88 1.90 1.83 0 0 0
06/07/2010
1.88
 5,800 1.90 1.90 1.88 0 0 0
05/07/2010
1.90
 16,600 1.98 1.98 1.88 0 0 0
02/07/2010
1.98
 14,500 1.99 1.99 1.93 0 0 0
01/07/2010
1.99
 1,200 1.98 1.99 1.98 0 0 0
30/06/2010
1.98
 3,100 1.99 1.99 1.98 0 0 0
29/06/2010
1.99
 8,100 1.98 2.09 1.98 0 0 0
28/06/2010
1.98
 5,300 1.96 2.03 1.98 0 0 0
25/06/2010
1.96
 15,300 2.02 2.02 1.96 0 0 0
24/06/2010
2.02
 21,400 2.03 2.09 2.02 0 0 0
23/06/2010
2.03
 10,700 2.06 2.06 1.98 0 0 0
22/06/2010
2.06
 9,200 2.09 2.13 2.04 0 0 0
21/06/2010
2.09
 5,000 2.09 2.13 2.04 0 0 0
18/06/2010
2.09
 0 2.14 2.09 2.09 0 0 0
17/06/2010
2.14
 11,600 2.15 2.19 2.06 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |