CTCP Chứng khoán VIX (vix)

17.05
0.20
(1.19%)
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
(2026-05-13) 		-1.95 -10.37% 843,576,700 -13,738,395 0
16.85
19.25
17.05
2 tháng
(2026-04-13) 		-1.20 -6.65% 1,594,017,000 -6,752,447 0
16.35
19.35
17.05
3 tháng
(2026-03-16) 		0.65 4.01% 2,306,790,900 9,153,007 -84.1
15.35
19.35
17.05
6 tháng
(2025-12-15) 		-1.56 -8.48% 4,738,858,300 8,580,807 -124.0
15.35
21.96
17.05
12 tháng
(2025-06-17) 		6.27 59.32% 10,408,941,300 -39,168,490 -1,956.0
10.51
33.44
17.05
24 tháng
(2024-06-24) 		6.11 56.84% 17,187,078,100 26,119,896 -1,371.0
7.27
33.44
17.05
36 tháng
(2023-06-28) 		9.61 132.82% 24,283,170,700 45,774,060 -971.3
6.88
33.44
17.05
60 tháng
(2021-07-08) 		10.57 168.28% 28,590,635,300 46,385,628 -1,043.2
2.96
33.44
17.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/06/2010
2.01
 110,000 1.98 2.03 1.92 0 0 0
01/06/2010
1.98
 123,200 1.94 1.98 1.91 0 0 0
31/05/2010
1.94
 99,500 1.96 1.98 1.82 0 0 0
28/05/2010
1.96
 140,100 1.85 1.96 1.92 0 5,000 -0.1
27/05/2010
1.85
 30,800 1.80 1.85 1.76 0 0 0
26/05/2010
1.80
 57,200 1.69 1.80 1.72 0 0 0
25/05/2010
1.69
 56,300 1.66 1.70 1.64 0 0 0
24/05/2010
1.66
 51,300 1.59 1.68 1.51 0 0 0
21/05/2010
1.59
 94,100 1.75 1.75 1.57 0 0 0
20/05/2010
1.75
 90,800 1.74 1.76 1.62 0 5,000 -0.1
19/05/2010
1.74
 36,800 1.90 1.90 1.74 0 0 0
18/05/2010
1.90
 67,300 1.85 1.91 1.80 0 0 0
17/05/2010
1.85
 67,300 1.98 1.99 1.82 0 0 0
14/05/2010
1.98
 82,100 1.93 1.98 1.85 0 0 0
13/05/2010
1.93
 266,200 1.91 2.03 1.79 5,000 1,300 0.1
12/05/2010
1.91
 57,800 2.05 2.05 1.91 0 0 0
11/05/2010
2.05
 187,400 2.14 2.20 2.05 0 0 0
10/05/2010
2.14
 193,400 2.20 2.34 2.05 5,000 1,000 0.1
07/05/2010
2.20
 467,500 2.06 2.20 2.05 5,300 700 0.1
06/05/2010
2.06
 146,300 1.95 2.06 1.98 0 7,000 -0.2
05/05/2010
1.95
 232,800 1.83 1.95 1.85 10,000 4,000 0
04/05/2010
1.83
 73,100 1.72 1.83 1.81 0 2,000 -0.0
29/04/2010
1.72
 139,400 1.65 1.74 1.68 100 0 0.0
28/04/2010
1.65
 59,300 1.69 1.69 1.65 0 0 0
27/04/2010
1.69
 38,200 1.68 1.76 1.68 0 0 0
26/04/2010
1.68
 49,900 1.72 1.72 1.68 0 0 0
22/04/2010
1.72
 161,500 1.62 1.72 1.64 0 2,000 -0.0
21/04/2010
1.62
 139,600 1.61 1.65 1.59 0 0 0
20/04/2010
1.61
 39,500 1.62 1.64 1.61 0 1,600 -0.0
19/04/2010
1.62
 39,200 1.64 1.65 1.61 1,000 0 0.0
16/04/2010
1.64
 19,200 1.65 1.66 1.64 0 0 0
15/04/2010
1.65
 41,200 1.61 1.67 1.62 1,000 1,800 -0.0
14/04/2010
1.61
 40,600 1.65 1.67 1.61 3,600 0 0.1
13/04/2010
1.65
 50,100 1.68 1.68 1.63 0 0 0
12/04/2010
1.68
 47,400 1.66 1.68 1.65 1,800 0 0.0
09/04/2010
1.66
 40,600 1.66 1.72 1.66 1,000 0 0.0
08/04/2010
1.66
 37,500 1.68 1.68 1.66 2,000 0 0.0
07/04/2010
1.68
 34,800 1.66 1.76 1.65 2,000 0 0.0
06/04/2010
1.66
 77,400 1.64 1.72 1.63 0 0 0
05/04/2010
1.64
 88,600 1.62 1.64 1.60 1,000 0 0.0
02/04/2010
1.62
 15,300 1.66 1.66 1.60 0 0 0
01/04/2010
1.66
 33,500 1.61 1.67 1.60 0 0 0
31/03/2010
1.61
 17,200 1.56 1.65 1.60 0 0 0
30/03/2010
1.56
 126,300 1.67 1.67 1.56 0 0 0
29/03/2010
1.67
 121,500 1.63 1.67 1.61 1,000 0 0.0
26/03/2010
1.63
 159,600 1.72 1.72 1.61 1,000 0 0.0
25/03/2010
1.72
 76,600 1.82 1.82 1.69 1,000 0 0.0
24/03/2010
1.82
 24,000 1.76 1.82 1.76 0 0 0
23/03/2010
1.76
 99,500 1.80 1.82 1.74 1,000 0 0.0
22/03/2010
1.80
 113,800 1.85 1.85 1.77 1,000 0 0.0
19/03/2010
1.85
 68,700 1.91 1.94 1.83 0 0 0
18/03/2010
1.91
 38,500 1.87 1.98 1.85 100 0 0.0
17/03/2010
1.87
 57,100 1.82 1.91 1.82 0 0 0
16/03/2010
1.82
 50,700 1.90 1.94 1.81 0 1,800 -0.0
15/03/2010
1.90
 30,600 1.97 1.98 1.89 0 0 0
12/03/2010
1.97
 55,600 1.94 2.01 1.90 100 0 0.0
11/03/2010
1.94
 21,800 1.97 1.98 1.93 0 0 0
10/03/2010
1.97
 63,000 2.01 2.05 1.94 0 0 0
09/03/2010
2.01
 34,100 2.10 2.20 2.01 0 500 -0.0
08/03/2010
2.10
 143,300 1.97 2.10 2.03 0 1,000 -0.0
05/03/2010
1.97
 35,000 1.97 1.98 1.91 0 0 0
04/03/2010
1.97
 53,000 1.93 2.03 1.93 0 0 0
03/03/2010
1.93
 41,800 1.91 1.98 1.91 0 0 0
02/03/2010
1.91
 51,200 2.03 2.03 1.90 0 0 0
01/03/2010
2.03
 63,300 1.92 2.05 1.99 0 1,100 -0.0
26/02/2010
1.92
 104,800 1.78 1.92 1.76 0 0 0
25/02/2010
1.78
 31,500 1.81 1.89 1.76 0 0 0
24/02/2010
1.81
 72,100 1.89 1.89 1.76 0 0 0
23/02/2010
1.89
 17,700 2.00 2.00 1.89 1,000 0 0.0
22/02/2010
2.00
 17,100 1.98 2.03 2.00 0 0 0
12/02/2010
1.98
 14,700 1.90 2.02 1.94 0 1,000 -0.0
11/02/2010
1.90
 11,800 1.85 1.96 1.88 0 0 0
10/02/2010
1.85
 3,800 1.79 1.88 1.82 0 0 0
09/02/2010
1.79
 64,900 1.85 1.98 1.74 0 0 0
08/02/2010
1.85
 33,300 2.02 2.02 1.85 1,100 0 0.0
05/02/2010
2.02
 17,800 1.95 2.02 1.91 0 0 0
04/02/2010
1.95
 45,800 1.94 2.03 1.87 0 0 0
03/02/2010
1.94
 66,500 2.00 2.00 1.91 1,000 0 0.0
02/02/2010
2.00
 21,700 2.07 2.20 1.99 1,000 0 0.0
01/02/2010
2.07
 61,900 2.12 2.21 2.06 1,500 0 0.0
29/01/2010
2.12
 10,900 2.13 2.27 2.12 500 0 0.0
28/01/2010
2.13
 31,500 2.26 2.26 2.12 1,000 0 0.0
27/01/2010
2.26
 11,900 2.26 2.35 2.25 0 0 0
26/01/2010
2.26
 37,400 2.13 2.26 2.20 0 500 -0.0
25/01/2010
2.13
 29,700 2.12 2.20 2.03 0 0 0
22/01/2010
2.12
 15,700 2.13 2.17 1.99 0 0 0
21/01/2010
2.13
 18,600 2.11 2.22 1.99 0 500 -0.0
20/01/2010
2.11
 52,700 2.24 2.29 2.10 500 0 0.0
19/01/2010
2.24
 23,300 2.20 2.29 2.20 0 0 0
18/01/2010
2.20
 60,500 2.35 2.35 2.20 500 0 0.0
15/01/2010
2.35
 40,100 2.48 2.48 2.34 0 0 0
14/01/2010
2.48
 42,400 2.53 2.56 2.47 0 400 -0.0
13/01/2010
2.53
 136,900 2.48 2.60 2.34 0 100 -0.0
12/01/2010
2.48
 127,700 2.67 2.67 2.48 500 0 0.0
11/01/2010
2.67
 163,000 2.71 2.89 2.63 0 0 0
08/01/2010
2.71
 349,400 2.73 2.89 2.65 0 500 -0.0
07/01/2010
2.73
 95,900 2.58 2.73 2.63 0 500 -0.0
06/01/2010
2.58
 243,500 2.42 2.58 2.42 0 600 -0.0
05/01/2010
2.42
 61,300 2.38 2.42 2.42 0 0 0
04/01/2010
2.38
 177,700 2.20 2.38 2.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |