CTCP Chứng khoán VIX (vix)

11.80
0
(0%)
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
(2026-09-04) 		-2.20 -15.71% 682,952,100 -462,152 0
11.80
14
11.80
2 tháng
(2026-08-05) 		-1.53 -11.50% 1,504,009,700 -462,152 0
11.80
14.35
11.80
3 tháng
(2026-07-06) 		-3.72 -23.99% 2,526,950,500 -462,152 0
11.19
15.71
11.80
6 tháng
(2026-04-07) 		-4.34 -26.90% 4,794,586,700 -462,152 0
11.19
18.43
11.80
12 tháng
(2025-10-09) 		-18.84 -61.49% 9,877,545,200 -462,152 0
11.19
31.85
11.80
24 tháng
(2024-10-14) 		2.99 33.95% 18,686,576,600 -462,152 0
6.92
31.85
11.80
36 tháng
(2023-10-20) 		2.61 28.40% 24,968,749,700 -462,152 0
6.92
31.85
11.80
60 tháng
(2021-11-01) 		3.12 35.87% 31,317,640,900 -462,152 0
2.82
31.85
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/01/2022
12.18
 5,597,400 12.25 12.43 12.01 0 0 0
31/12/2021
12.07
 5,897,900 12.29 12.62 12.07 0 0 0
30/12/2021
12.10
 8,765,100 11.41 12.10 11.37 0 0 0
29/12/2021
11.32
 3,358,800 11.32 11.56 11.15 0 0 0
28/12/2021
11.32
 4,049,900 11.56 11.56 11.26 0 0 0
27/12/2021
11.48
 2,740,200 11.79 11.79 11.23 0 0 0
24/12/2021
11.04
 4,223,800 10.90 11.15 10.79 0 0 0
23/12/2021
10.82
 8,831,100 11.37 11.48 10.62 0 0 0
22/12/2021
11.37
 7,362,800 11.85 12.01 11.34 0 0 0
21/12/2021
11.85
 4,247,800 11.77 12.03 11.76 0 0 0
20/12/2021
11.92
 5,644,900 11.99 12.23 11.70 0 0 0
17/12/2021
11.85
 5,746,600 11.56 11.85 11.56 0 0 0
16/12/2021
11.54
 5,348,800 11.92 11.92 11.45 0 0 0
15/12/2021
11.70
 5,252,600 12.07 12.16 11.70 0 0 0
14/12/2021
12.14
 7,366,200 11.99 12.41 11.81 0 0 0
13/12/2021
11.92
 4,516,800 11.76 12.03 11.59 0 0 0
10/12/2021
11.72
 6,849,000 11.70 11.99 11.61 0 0 0
09/12/2021
11.59
 5,878,300 10.82 11.59 10.70 0 0 0
08/12/2021
10.97
 5,292,300 11.56 11.59 10.97 0 0 0
07/12/2021
11.48
 12,042,700 11.43 11.77 10.82 0 0 0
06/12/2021
11.43
 10,707,000 11.92 12.18 11.43 0 0 0
03/12/2021
12.27
 19,976,300 13.20 13.35 12.27 0 0 0
02/12/2021
13.18
 9,421,300 13.38 13.46 13.09 0 0 0
01/12/2021
13.38
 7,696,800 13.24 13.68 13.24 0 0 0
30/11/2021
13.37
 9,944,400 13.38 13.75 13.11 0 0 0
29/11/2021
13.11
 18,524,600 12.03 13.11 11.96 0 0 0
26/11/2021
12.27
 11,951,600 12.43 12.65 12.10 0 0 0
25/11/2021
12.25
 24,712,700 11.63 12.43 11.45 0 0 0
24/11/2021
12.07
 7,637,300 12.62 12.69 12.07 0 0 0
23/11/2021
12.07
 9,378,000 11.56 12.18 10.97 0 0 0
22/11/2021
11.70
 10,174,200 12.45 12.94 11.70 0 0 0
19/11/2021
12.40
 11,810,000 12.43 12.67 11.15 0 0 0
18/11/2021
11.85
 8,159,800 11.34 11.85 11.15 0 0 0
17/11/2021
11.08
 5,930,500 11.04 11.41 10.79 0 0 0
16/11/2021
11.04
 4,872,600 11.28 11.28 10.79 0 0 0
15/11/2021
11.30
 7,153,000 10.97 11.32 10.60 0 0 0
12/11/2021
10.59
 7,145,200 10.82 10.86 10.28 0 0 0
11/11/2021
10.82
 8,962,800 10.79 11.19 10.26 0 0 0
10/11/2021
10.92
 3,786,000 10.97 10.97 10.64 0 0 0
09/11/2021
10.64
 8,639,800 10.42 10.71 10.24 0 0 0
08/11/2021
10.22
 7,619,100 9.69 10.22 9.62 0 0 0
05/11/2021
9.56
 6,058,200 9.69 9.78 9.38 0 0 0
04/11/2021
9.38
 6,943,200 8.85 9.38 8.78 0 0 0
03/11/2021
8.78
 10,187,100 9.32 9.38 8.78 0 0 0
02/11/2021
9.12
 6,413,900 8.85 9.21 8.78 0 0 0
01/11/2021
8.68
 6,836,500 8.34 8.68 8.25 0 0 0
29/10/2021
8.12
 6,828,700 8.01 8.15 7.86 0 0 0
28/10/2021
7.83
 5,384,200 7.68 7.94 7.66 0 0 0
27/10/2021
7.64
 3,964,900 7.61 7.66 7.50 0 0 0
26/10/2021
7.59
 3,024,200 7.51 7.70 7.35 0 0 0
25/10/2021
7.61
 3,899,500 7.90 7.90 7.61 0 0 0
22/10/2021
7.75
 5,327,500 7.61 7.84 7.61 0 0 0
21/10/2021
7.53
 3,616,900 7.46 7.61 7.33 0 0 0
20/10/2021
7.46
 5,213,100 7.51 7.66 7.24 0 0 0
19/10/2021
7.51
 5,930,400 7.53 7.77 7.40 0 0 0
18/10/2021
7.31
 9,036,800 6.87 7.31 6.87 0 0 0
15/10/2021
6.84
 2,432,900 6.91 6.93 6.80 0 0 0
14/10/2021
6.87
 2,088,500 6.80 6.93 6.80 0 0 0
13/10/2021
6.84
 2,204,300 6.95 7.02 6.82 0 0 0
12/10/2021
6.91
 5,453,700 6.67 7.06 6.67 0 0 0
11/10/2021
6.67
 2,766,100 6.58 6.67 6.56 0 0 0
08/10/2021
6.56
 2,797,500 6.66 6.67 6.56 0 0 0
07/10/2021
6.62
 2,201,800 6.60 6.69 6.56 0 0 0
06/10/2021
6.60
 1,617,900 6.73 6.78 6.60 0 0 0
05/10/2021
6.71
 2,859,900 6.51 6.76 6.44 0 0 0
04/10/2021
6.42
 2,126,400 6.47 6.51 6.34 0 0 0
01/10/2021
6.45
 1,558,200 6.44 6.55 6.44 0 0 0
30/09/2021
6.55
 1,014,300 6.51 6.62 6.51 0 0 0
29/09/2021
6.47
 1,358,800 6.58 6.58 6.42 0 0 0
28/09/2021
6.58
 2,096,800 6.44 6.64 6.36 0 0 0
27/09/2021
6.55
 2,627,100 6.82 6.91 6.55 0 0 0
24/09/2021
6.82
 1,656,200 6.86 6.98 6.82 0 0 0
23/09/2021
6.86
 3,411,700 6.87 7.09 6.76 0 0 0
22/09/2021
6.82
 2,208,700 6.80 6.87 6.71 0 0 0
21/09/2021
6.80
 2,809,700 6.80 6.91 6.71 0 0 0
20/09/2021
6.95
 3,003,400 7.19 7.24 6.91 0 0 0
17/09/2021
7.11
 3,209,400 7.11 7.24 7.00 0 0 0
16/09/2021
6.89
 1,600,200 6.91 6.98 6.82 0 0 0
15/09/2021
6.87
 3,261,400 6.58 6.91 6.58 0 0 0
14/09/2021
6.73
 3,646,600 6.82 6.86 6.69 0 0 0
13/09/2021
6.95
 3,034,700 7.13 7.15 6.93 0 0 0
10/09/2021
7.17
 2,800,000 7.19 7.22 7.13 0 0 0
09/09/2021
7.17
 11,534,500 7.57 7.59 6.97 0 0 0
08/09/2021
7.13
 1,466,200 7.13 7.13 7.13 0 0 0
07/09/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
07/09/2021
6.67
 611,600 6.67 6.67 6.67 0 0 0
06/09/2021
6.25
 10,275,300 6.32 6.53 6.25 0 0 0
01/09/2021
6.31
 6,641,500 6.33 6.39 6.29 0 0 0
31/08/2021
6.43
 6,082,500 6.71 6.71 6.43 0 0 0
30/08/2021
6.71
 4,240,500 6.82 6.85 6.68 0 0 0
27/08/2021
6.57
 6,261,900 6.15 6.57 5.99 0 0 0
26/08/2021
6.15
 4,204,000 6.45 6.68 6.15 0 0 0
25/08/2021
6.45
 4,966,000 6.66 6.66 6.26 0 0 0
24/08/2021
6.69
 10,549,500 7.22 7.36 6.69 0 0 0
23/08/2021
7.20
 7,469,900 6.89 7.29 6.89 0 0 0
20/08/2021
6.89
 13,701,800 7.01 7.02 6.57 0 0 0
19/08/2021
6.57
 6,117,800 6.23 6.57 6.22 0 0 0
18/08/2021
6.15
 7,827,200 5.68 6.15 5.63 0 0 0
17/08/2021
5.75
 5,228,900 5.84 5.86 5.68 0 0 0
16/08/2021
5.62
 5,670,200 5.42 5.62 5.39 0 0 0
13/08/2021
5.26
 3,284,600 5.30 5.30 5.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc