CTCP Chứng khoán VIX (vix)

12.85
-0.40
(-3.02%)
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
(2026-08-12) 		0.18 1.33% 790,600,500 17,502,198 0
12.48
14.35
13.25
2 tháng
(2026-07-13) 		-0.15 -1.09% 1,836,120,800 -8,214,024 0
11.19
14.35
13.25
3 tháng
(2026-06-15) 		-2.96 -17.67% 2,464,832,100 -18,457,283 0
11.19
17.14
13.25
6 tháng
(2026-03-16) 		-1.63 -10.56% 4,797,531,000 -11,021,188 -84.1
11.19
18.43
13.25
12 tháng
(2025-09-16) 		-16.76 -54.85% 9,840,654,000 -71,589,488 -1,602.5
11.19
31.85
13.25
24 tháng
(2024-09-23) 		5.11 58.73% 18,447,106,300 30,454,829 -1,106.3
6.92
31.85
13.25
36 tháng
(2023-09-27) 		3.66 36.09% 24,920,403,600 1,054,565 -1,426.7
6.92
31.85
13.25
60 tháng
(2021-10-07) 		7.18 108.50% 30,840,015,200 26,346,633 -1,043.6
2.82
31.85
13.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/08/2010
1.09
 13,500 1.13 1.13 1.02 0 0 0
26/08/2010
1.13
 22,500 1.08 1.13 1.04 0 0 0
25/08/2010
1.08
 26,000 1.20 1.20 1.08 0 0 0
24/08/2010
1.20
 15,700 1.20 1.20 1.12 0 0 0
23/08/2010
1.20
 100 1.19 1.20 1.20 0 0 0
20/08/2010
1.19
 14,200 1.14 1.20 1.09 0 0 0
19/08/2010
1.14
 6,900 1.19 1.19 1.13 0 0 0
18/08/2010
1.19
 10,100 1.22 1.28 1.16 0 0 0
17/08/2010
1.22
 5,000 1.23 1.23 1.22 0 0 0
16/08/2010
1.23
 16,800 1.14 1.23 1.18 0 0 0
13/08/2010
1.14
 29,800 1.19 1.27 1.12 0 0 0
12/08/2010
1.19
 6,700 1.26 1.26 1.19 0 0 0
11/08/2010
1.26
 16,000 1.31 1.31 1.18 0 0 0
10/08/2010
1.31
 18,000 1.31 1.31 1.23 0 0 0
09/08/2010
1.31
 20,200 1.39 1.39 1.31 0 0 0
06/08/2010
1.39
 3,700 1.41 1.48 1.39 0 0 0
05/08/2010
1.41
 4,500 1.41 1.41 1.40 0 0 0
04/08/2010
1.41
 13,000 1.47 1.47 1.39 1,000 0 0.0
03/08/2010
1.47
 54,400 1.50 1.50 1.43 19,100 0 0.3
02/08/2010
1.50
 200 1.44 1.52 1.50 0 0 0
30/07/2010
1.44
 3,400 1.47 1.49 1.44 0 0 0
29/07/2010
1.47
 4,500 1.49 1.51 1.46 0 0 0
28/07/2010
1.49
 14,100 1.50 1.59 1.48 0 0 0
27/07/2010
1.50
 11,500 1.50 1.51 1.49 1,000 0 0.0
26/07/2010
1.50
 10,900 1.49 1.50 1.47 0 0 0
23/07/2010
1.49
 5,800 1.51 1.51 1.49 2,000 0 0.0
22/07/2010
1.51
 27,900 1.51 1.52 1.48 0 0 0
21/07/2010
1.51
 19,200 1.51 1.55 1.50 0 0 0
20/07/2010
1.51
 18,700 1.50 1.56 1.48 0 0 0
19/07/2010
1.50
 19,000 1.51 1.52 1.49 5,000 0 0.1
16/07/2010
1.51
 14,500 1.51 1.54 1.51 0 0 0
15/07/2010
1.51
 2,600 1.56 1.60 1.51 0 0 0
14/07/2010
1.56
 40,900 1.60 1.67 1.51 0 0 0
13/07/2010
1.60
 38,300 1.51 1.60 1.50 0 0 0
12/07/2010
1.51
 6,200 1.54 1.55 1.47 100 0 0.0
09/07/2010
1.54
 5,800 1.50 1.54 1.51 0 0 0
08/07/2010
1.50
 18,300 1.51 1.55 1.50 0 0 0
07/07/2010
1.51
 4,000 1.51 1.53 1.47 0 0 0
06/07/2010
1.51
 5,800 1.53 1.53 1.51 0 0 0
05/07/2010
1.53
 16,600 1.60 1.60 1.51 0 0 0
02/07/2010
1.60
 14,500 1.60 1.60 1.55 0 0 0
01/07/2010
1.60
 1,200 1.60 1.60 1.60 0 0 0
30/06/2010
1.60
 3,100 1.60 1.60 1.60 0 0 0
29/06/2010
1.60
 8,100 1.60 1.68 1.60 0 0 0
28/06/2010
1.60
 5,300 1.58 1.63 1.60 0 0 0
25/06/2010
1.58
 15,300 1.62 1.62 1.58 0 0 0
24/06/2010
1.62
 21,400 1.63 1.68 1.62 0 0 0
23/06/2010
1.63
 10,700 1.65 1.65 1.60 0 0 0
22/06/2010
1.65
 9,200 1.68 1.71 1.64 0 0 0
21/06/2010
1.68
 5,000 1.68 1.71 1.64 0 0 0
18/06/2010
1.68
 0 1.72 1.68 1.68 0 0 0
17/06/2010
1.72
 11,600 1.73 1.76 1.65 0 0 0
16/06/2010
1.73
 25,400 1.60 1.75 1.69 0 0 0
15/06/2010
1.60
 16,100 1.69 1.72 1.60 0 0 0
14/06/2010
1.69
 27,800 1.70 1.70 1.66 0 0 0
11/06/2010
1.70
 10,100 1.69 1.73 1.65 1,000 0 0.0
10/06/2010
1.69
 4,200 1.73 1.73 1.68 0 0 0
09/06/2010
1.73
 31,800 1.73 1.74 1.64 0 0 0
08/06/2010
1.73
 24,700 1.71 1.76 1.64 0 0 0
07/06/2010
1.71
 9,900 1.76 1.76 1.71 0 0 0
04/06/2010
1.76
 52,800 1.86 1.86 1.76 0 0 0
03/06/2010
1.86
 124,500 1.92 1.93 1.82 0 0 0
02/06/2010
1.92
 110,000 1.88 1.93 1.83 0 0 0
01/06/2010
1.88
 123,200 1.85 1.88 1.82 0 0 0
31/05/2010
1.85
 99,500 1.86 1.89 1.73 0 0 0
28/05/2010
1.86
 140,100 1.76 1.86 1.83 0 5,000 -0.1
27/05/2010
1.76
 30,800 1.71 1.76 1.68 0 0 0
26/05/2010
1.71
 57,200 1.61 1.71 1.64 0 0 0
25/05/2010
1.61
 56,300 1.58 1.62 1.56 0 0 0
24/05/2010
1.58
 51,300 1.51 1.60 1.44 0 0 0
21/05/2010
1.51
 94,100 1.66 1.66 1.50 0 0 0
20/05/2010
1.66
 90,800 1.65 1.68 1.55 0 5,000 -0.1
19/05/2010
1.65
 36,800 1.81 1.81 1.65 0 0 0
18/05/2010
1.81
 67,300 1.76 1.81 1.71 0 0 0
17/05/2010
1.76
 67,300 1.88 1.90 1.73 0 0 0
14/05/2010
1.88
 82,100 1.84 1.89 1.76 0 0 0
13/05/2010
1.84
 266,200 1.82 1.93 1.71 5,000 1,300 0.1
12/05/2010
1.82
 57,800 1.95 1.95 1.82 0 0 0
11/05/2010
1.95
 187,400 2.04 2.09 1.95 0 0 0
10/05/2010
2.04
 193,400 2.09 2.23 1.95 5,000 1,000 0.1
07/05/2010
2.09
 467,500 1.97 2.09 1.96 5,300 700 0.1
06/05/2010
1.97
 146,300 1.86 1.97 1.88 0 7,000 -0.2
05/05/2010
1.86
 232,800 1.74 1.86 1.76 10,000 4,000 0
04/05/2010
1.74
 73,100 1.64 1.74 1.72 0 2,000 -0.0
29/04/2010
1.64
 139,400 1.57 1.65 1.60 100 0 0.0
28/04/2010
1.57
 59,300 1.61 1.61 1.57 0 0 0
27/04/2010
1.61
 38,200 1.60 1.67 1.60 0 0 0
26/04/2010
1.60
 49,900 1.64 1.64 1.60 0 0 0
22/04/2010
1.64
 161,500 1.55 1.64 1.56 0 2,000 -0.0
21/04/2010
1.55
 139,600 1.54 1.57 1.51 0 0 0
20/04/2010
1.54
 39,500 1.55 1.56 1.53 0 1,600 -0.0
19/04/2010
1.55
 39,200 1.56 1.57 1.53 1,000 0 0.0
16/04/2010
1.56
 19,200 1.57 1.58 1.56 0 0 0
15/04/2010
1.57
 41,200 1.54 1.59 1.55 1,000 1,800 -0.0
14/04/2010
1.54
 40,600 1.57 1.59 1.54 3,600 0 0.1
13/04/2010
1.57
 50,100 1.60 1.60 1.55 0 0 0
12/04/2010
1.60
 47,400 1.58 1.60 1.57 1,800 0 0.0
09/04/2010
1.58
 40,600 1.58 1.64 1.58 1,000 0 0.0
08/04/2010
1.58
 37,500 1.60 1.60 1.58 2,000 0 0.0
07/04/2010
1.60
 34,800 1.58 1.68 1.57 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |