CTCP Chứng khoán VIX (vix)

9.70
-0.22
(-2.22%)
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
(2024-10-16) 		-1.60 -14.16% 392,102,700 -14,669,069 -155.3
9.70
11.55
9.70
2 tháng
(2024-09-16) 		-1.35 -12.22% 884,035,100 -25,702,069 -274.3
9.70
12.35
9.70
3 tháng
(2024-08-19) 		-2.30 -19.17% 1,334,481,700 -25,899,469 -277.9
9.70
12.35
9.70
6 tháng
(2024-05-20) 		-4.90 -33.55% 2,545,868,200 -43,591,224 -546.2
9.70
15.24
9.70
12 tháng
(2023-11-21) 		-3.90 -28.66% 5,939,572,000 -33,042,233 -322.0
9.70
16.80
9.70
24 tháng
(2022-11-28) 		4.41 83.50% 11,177,456,500 -10,713,156 51.9
4.49
16.80
9.70
36 tháng
(2021-12-01) 		-7.77 -44.48% 12,926,599,800 -10,613,465 20.8
3.68
17.47
9.70
60 tháng
(2019-12-12) 		8.09 503.08% 14,353,498,930 -6,550,663 152.3
1.33
17.47
9.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2020
4.55
 2,423,270 4.48 4.55 4.36 0 0 0
12/11/2020
4.48
 2,092,324 4.45 4.64 4.36 3,000 200 0.0
11/11/2020
4.45
 1,917,301 4.55 4.55 4.27 0 200 -0.0
10/11/2020
4.55
 2,470,806 4.79 4.82 4.45 0 200 -0.0
09/11/2020
4.79
 2,282,527 4.36 4.79 4.36 0 3,800 -0.1
06/11/2020
4.36
 854,707 4.36 4.45 4.30 0 200 -0.0
05/11/2020
4.36
 1,148,230 4.39 4.48 4.33 0 200 -0.0
04/11/2020
4.39
 1,249,348 4.18 4.42 4.18 0 200 -0.0
03/11/2020
4.18
 680,140 4.21 4.24 4.03 0 200 -0.0
02/11/2020
4.21
 911,131 4.18 4.27 4.18 0 100 -0.0
30/10/2020
4.18
 1,554,370 3.81 4.18 3.81 600 0 0.0
29/10/2020
3.81
 1,583,446 3.48 3.81 3.48 0 0 0
28/10/2020
3.48
 812,926 3.48 3.51 3.36 0 0 0
27/10/2020
3.48
 1,016,194 3.72 3.72 3.48 0 0 0
26/10/2020
3.72
 616,010 3.84 3.84 3.69 0 0 0
23/10/2020
3.84
 577,563 3.81 3.87 3.78 0 0 0
22/10/2020
3.81
 642,685 3.78 3.84 3.69 0 0 0
21/10/2020
3.78
 589,531 3.69 3.94 3.69 500 0 0.0
20/10/2020
3.69
 1,117,700 3.94 3.94 3.57 20,000 0 0.2
19/10/2020
3.94
 817,600 4.06 4.12 3.90 0 0 0
16/10/2020
4.06
 776,100 4.12 4.18 3.97 1,000 0 0.0
15/10/2020
4.12
 1,196,800 4.15 4.24 4.06 0 0 0
14/10/2020
4.15
 991,600 4.24 4.33 4.12 0 0 0
13/10/2020
4.24
 995,000 4.27 4.33 4.15 0 0 0
12/10/2020
4.27
 1,275,000 4.24 4.45 4.21 0 0 0
09/10/2020
4.24
 1,496,697 4.03 4.27 4.03 0 0 0
08/10/2020
4.03
 717,894 4.15 4.18 3.97 0 0 0
07/10/2020
4.15
 1,033,393 4.30 4.30 4.09 0 40,000 -0.6
06/10/2020
4.30
 990,387 4.21 4.33 4.09 0 0 0
05/10/2020
4.21
 1,054,755 3.94 4.24 3.94 0 0 0
02/10/2020
3.94
 1,206,636 3.97 4.06 3.69 12,100 0 0.2
01/10/2020
3.97
 1,266,408 3.63 3.97 3.63 0 0 0
30/09/2020
3.63
 309,374 3.60 3.63 3.54 0 0 0
29/09/2020
3.60
 480,357 3.60 3.66 3.57 0 20,100 -0.2
28/09/2020
3.60
 411,216 3.66 3.66 3.51 0 0 0
25/09/2020
3.66
 391,186 3.69 3.69 3.60 0 0 0
24/09/2020
3.69
 473,695 3.72 3.72 3.60 0 0 0
23/09/2020
3.72
 369,900 3.69 3.78 3.66 0 0 0
22/09/2020
3.69
 899,924 3.69 3.72 3.57 0 0 0
21/09/2020
3.69
 592,200 3.69 3.81 3.66 0 0 0
18/09/2020
3.69
 1,473,250 3.84 3.87 3.69 0 0 0
17/09/2020
3.84
 1,497,019 3.97 3.97 3.72 0 0 0
16/09/2020
3.97
 1,413,556 3.97 4.00 3.72 0 0 0
15/09/2020
3.97
 1,141,988 3.87 4.03 3.69 0 1,500 -0.0
14/09/2020
3.87
 873,183 3.75 3.87 3.66 0 57,000 -0.7
11/09/2020
3.75
 877,705 3.87 3.87 3.63 0 51,900 -0.6
10/09/2020
3.87
 721,239 3.81 4.06 3.81 1,500 0 0.0
09/09/2020
3.81
 532,757 3.81 3.87 3.75 0 0 0
08/09/2020
3.81
 1,109,266 3.81 4.03 3.63 2,300 43,900 -0.5
07/09/2020
3.81
 1,106,973 3.48 3.81 3.51 2,000 0 0.0
04/09/2020
3.48
 739,824 3.17 3.48 3.08 2,000 2,000 0.0
03/09/2020
3.17
 409,527 3.05 3.20 3.05 0 30,000 -0.3
01/09/2020
3.05
 256,584 3.14 3.14 3.02 0 12,700 -0.1
31/08/2020
3.14
 375,830 3.14 3.39 3.11 4,000 0 0.0
28/08/2020
3.14
 681,308 2.93 3.20 2.96 5,000 15,701 -0.1
27/08/2020
2.93
 939,930 2.68 2.93 2.68 0 121,600 -1.1
26/08/2020
2.68
 124,594 2.65 2.71 2.65 0 6,400 -0.1
25/08/2020
2.65
 180,020 2.71 2.75 2.65 0 30,000 -0.3
24/08/2020
2.71
 206,200 2.68 2.75 2.68 0 0 0
21/08/2020
2.68
 154,237 2.62 2.75 2.62 0 0 0
20/08/2020
2.62
 207,032 2.59 2.71 2.59 0 0 0
19/08/2020
2.59
 193,410 2.47 2.62 2.47 0 1,900 -0.0
18/08/2020
2.47
 92,600 2.59 2.59 2.47 0 0 0
17/08/2020
2.59
 141,421 2.62 2.62 2.47 0 47,000 -0.4
14/08/2020
2.62
 102,392 2.65 2.65 2.59 0 0 0
13/08/2020
2.65
 190,177 2.59 2.68 2.56 0 0 0
12/08/2020
2.59
 109,848 2.53 2.59 2.50 0 0 0
11/08/2020
2.53
 111,710 2.53 2.59 2.50 0 0 0
10/08/2020
2.53
 152,300 2.53 2.62 2.53 0 0 0
07/08/2020
2.53
 119,113 2.56 2.59 2.47 0 0 0
06/08/2020
2.56
 144,477 2.59 2.59 2.50 100 0 0.0
05/08/2020
2.59
 187,600 2.62 2.71 2.56 0 0 0
04/08/2020
2.62
 554,000 2.62 2.78 2.56 0 0 0
03/08/2020
2.62
 721,504 2.59 2.71 2.56 0 9,500 -0.1
31/07/2020
2.59
 181,000 2.68 2.71 2.56 0 0 0
30/07/2020
2.68
 619,486 2.59 2.78 2.56 0 5,100 -0.0
29/07/2020
2.59
 500,170 2.71 2.71 2.47 0 5,400 -0.0
28/07/2020
2.71
 962,090 2.47 2.71 2.32 0 30,000 -0.2
27/07/2020
2.47
 408,427 2.71 2.75 2.47 47,000 0 0.4
24/07/2020
2.71
 1,185,700 2.56 2.78 2.53 0 0 0
23/07/2020
2.56
 1,261,500 2.35 2.56 2.32 0 0 0
22/07/2020
2.35
 379,253 2.17 2.38 2.17 0 0 0
21/07/2020
2.17
 147,700 2.10 2.17 2.04 0 0 0
20/07/2020
2.10
 84,022 2.14 2.14 2.04 0 0 0
17/07/2020
2.14
 55,810 2.17 2.17 2.10 0 0 0
16/07/2020
2.17
 126,300 2.20 2.26 2.14 0 0 0
15/07/2020
2.20
 246,649 2.20 2.20 2.10 0 20,000 -0.1
14/07/2020
2.20
 147,800 2.20 2.20 2.14 0 0 0
13/07/2020
2.20
 142,500 2.26 2.29 2.20 0 0 0
10/07/2020
2.26
 132,485 2.23 2.29 2.14 0 0 0
09/07/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
09/07/2020
2.23
 228,698 2.05 2.23 2.10 0 0 0
08/07/2020
2.05
 210,518 2.00 2.05 2.00 0 0 0
07/07/2020
2.00
 281,573 2.00 2.08 2.00 0 3,700 -0.0
06/07/2020
2.00
 272,260 2.05 2.05 1.97 0 1,000 -0.0
03/07/2020
2.05
 329,465 2.05 2.11 1.97 0 100 -0.0
02/07/2020
2.05
 261,300 2.08 2.14 2.02 0 0 0
01/07/2020
2.08
 445,280 1.94 2.08 1.94 0 0 0
30/06/2020
1.94
 537,285 2.11 2.16 1.94 0 30,000 -0.2
29/06/2020
2.11
 499,235 2.19 2.19 2.05 0 3,800 -0.0
26/06/2020
2.19
 1,017,100 2.27 2.33 2.08 0 80,000 -0.6

Chính sách bảo mật | Điều khoản sử dụng |