CTCP Chứng khoán VIX (vix)

13.05
0.85
(6.97%)
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
(2026-06-30) 		-4.70 -27.81% 901,903,500 -25,616,465 0
11.75
17.10
13.05
2 tháng
(2026-06-01) 		-5.70 -31.84% 1,538,245,400 -35,985,538 0
11.75
18
13.05
3 tháng
(2026-05-04) 		-4.65 -27.60% 2,470,982,300 -33,961,811 0
11.75
19.35
13.05
6 tháng
(2026-02-02) 		-6.29 -34.04% 4,492,122,300 -34,998,926 -312.4
11.75
19.59
13.05
12 tháng
(2025-08-04) 		-11.19 -47.85% 9,889,494,600 -96,111,804 -1,968.8
11.75
33.44
13.05
24 tháng
(2024-08-09) 		3.07 33.64% 17,888,888,200 -1,171,409 -1,309.5
7.27
33.44
13.05
36 tháng
(2023-08-15) 		1.17 10.58% 24,779,423,900 9,161,627 -1,005.2
7.27
33.44
13.05
60 tháng
(2021-08-25) 		5.43 80.17% 29,714,567,300 12,350,395 -1,047.3
2.96
33.44
13.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/12/2010
0.85
 41,700 0.86 0.86 0.82 0 200 -0.0
08/12/2010
0.86
 21,200 0.86 0.91 0.86 0 0 0
07/12/2010
0.86
 88,800 0.90 0.97 0.86 0 0 0
06/12/2010
0.90
 135,300 0.87 0.92 0.89 70,200 0 0.7
03/12/2010
0.87
 151,300 0.83 0.87 0.83 200 7,300 -0.1
02/12/2010
0.83
 65,000 0.77 0.83 0.76 100 0 0.0
01/12/2010
0.77
 35,500 0.76 0.80 0.75 100 0 0.0
30/11/2010
0.76
 88,700 0.76 0.76 0.74 200 0 0.0
29/11/2010
0.76
 47,900 0.72 0.76 0.69 0 0 0
26/11/2010
0.72
 18,800 0.65 0.73 0.70 0 0 0
25/11/2010
0.65
 71,900 0.70 0.74 0.65 0 0 0
24/11/2010
0.70
 56,000 0.68 0.71 0.69 0 0 0
23/11/2010
0.68
 52,700 0.65 0.70 0.66 0 0 0
22/11/2010
0.65
 54,300 0.66 0.67 0.65 0 0 0
19/11/2010
0.66
 6,900 0.65 0.66 0.63 0 0 0
18/11/2010
0.65
 13,400 0.65 0.69 0.64 100 0 0.0
17/11/2010
0.65
 22,900 0.70 0.70 0.65 0 0 0
16/11/2010
0.70
 30,100 0.71 0.71 0.66 0 0 0
15/11/2010
0.71
 39,100 0.67 0.71 0.65 0 0 0
12/11/2010
0.67
 31,200 0.72 0.72 0.66 0 100 -0.0
11/11/2010
0.72
 26,100 0.71 0.72 0.67 0 0 0
10/11/2010
0.71
 35,300 0.70 0.72 0.67 0 0 0
09/11/2010
0.70
 49,600 0.72 0.72 0.68 0 0 0
08/11/2010
0.72
 135,700 0.70 0.74 0.70 100 0 0.0
05/11/2010
0.70
 137,500 0.65 0.70 0.70 0 0 0
04/11/2010
0.65
 18,500 0.62 0.65 0.59 0 0 0
03/11/2010
0.62
 87,000 0.65 0.68 0.61 0 0 0
02/11/2010
0.65
 129,000 0.70 0.70 0.65 5,100 0 0.0
01/11/2010
0.70
 76,200 0.74 0.74 0.70 0 0 0
29/10/2010
0.74
 110,000 0.79 0.79 0.74 2,000 0 0.0
28/10/2010
0.79
 35,400 0.85 0.85 0.79 0 0 0
27/10/2010
0.85
 63,500 1.01 1.01 0.85 0 0 0
26/10/2010
1.01
 354,300 0.96 1.01 0.89 0 0 0
25/10/2010
0.96
 9,000 0.90 0.96 0.93 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |