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)
06/09/2019
1.72
 37,500 1.66 1.72 1.55 0 0 0
05/09/2019
1.66
 5,000 1.66 1.66 1.66 0 0 0
04/09/2019
1.66
 2,000 1.69 1.75 1.66 0 0 0
03/09/2019
1.69
 800 1.72 1.75 1.66 0 400 -0.0
30/08/2019
1.72
 5,060 1.66 1.75 1.66 0 0 0
29/08/2019
1.66
 447 1.72 1.72 1.66 0 0 0
28/08/2019
1.72
 1,838 1.72 1.77 1.72 0 0 0
27/08/2019
1.72
 100 1.72 1.72 1.72 0 0 0
26/08/2019
1.72
 22,062 1.77 1.77 1.66 0 0 0
23/08/2019
1.77
 2,500 1.77 1.77 1.72 0 0 0
22/08/2019
1.77
 16,636 1.72 1.77 1.66 0 0 0
21/08/2019
1.72
 1,227 1.75 1.77 1.72 0 0 0
20/08/2019
1.75
 3,045 1.86 1.86 1.75 0 0 0
19/08/2019
1.86
 42,200 1.75 1.86 1.75 0 0 0
16/08/2019
1.75
 4,461 1.69 1.77 1.69 0 0 0
15/08/2019
1.69
 24,111 1.77 1.83 1.69 0 0 0
14/08/2019
1.77
 413 1.83 1.83 1.75 0 0 0
13/08/2019
1.83
 10,200 1.83 1.83 1.77 0 0 0
12/08/2019
1.83
 6,823 1.75 1.83 1.75 0 0 0
09/08/2019
1.75
 16,220 1.86 1.86 1.75 0 0 0
08/08/2019
1.86
 6,800 1.86 1.86 1.77 0 0 0
07/08/2019
1.86
 24,995 1.83 1.86 1.72 0 400 -0.0
06/08/2019
1.83
 39,009 1.86 1.86 1.72 5,700 0 0.0
05/08/2019
1.86
 15,732 1.86 1.86 1.77 0 0 0
02/08/2019
1.86
 23,650 1.86 1.86 1.77 0 0 0
01/08/2019
1.86
 26,995 1.83 1.86 1.77 0 0 0
31/07/2019
1.83
 45,520 1.86 1.86 1.72 0 0 0
30/07/2019
1.86
 3,172 1.86 1.89 1.80 0 0 0
29/07/2019
1.86
 2,590 1.89 1.89 1.83 0 0 0
26/07/2019
1.89
 41 1.89 1.89 1.89 0 0 0
25/07/2019
1.89
 5,638 1.89 1.91 1.80 100 0 0.0
24/07/2019
1.89
 12,203 1.89 1.89 1.80 0 0 0
23/07/2019
1.89
 50 1.89 1.89 1.89 0 0 0
22/07/2019
1.89
 2,117 1.94 1.94 1.83 0 0 0
19/07/2019
1.94
 34,872 1.94 1.94 1.75 200 17,985 -0.1
18/07/2019
1.94
 12,000 1.91 1.94 1.83 0 0 0
17/07/2019
1.91
 4,960 1.91 1.91 1.86 0 0 0
16/07/2019
1.91
 6,100 1.89 1.91 1.86 0 0 0
15/07/2019
1.89
 87,300 1.89 1.89 1.77 0 0 0
12/07/2019
1.89
 14,817 1.89 1.89 1.80 0 0 0
11/07/2019
1.89
 1,569 1.94 1.94 1.89 0 0 0
10/07/2019
1.94
 7,690 1.91 1.94 1.77 0 0 0
09/07/2019
1.91
 4,200 1.91 1.91 1.83 0 0 0
08/07/2019
1.91
 4,387 1.94 1.94 1.86 0 0 0
05/07/2019
1.94
 4,600 1.91 1.94 1.89 0 100 -0.0
04/07/2019
1.91
 14,000 2.05 2.05 1.89 0 0 0
03/07/2019
2.05
 116 1.94 2.05 2.05 0 0 0
02/07/2019
1.94
 18,800 1.94 1.94 1.89 0 0 0
01/07/2019
1.94
 400 1.94 1.94 1.91 0 0 0
28/06/2019
1.94
 227 1.94 1.94 1.94 0 0 0
27/06/2019
1.94
 37,150 1.94 1.94 1.83 0 0 0
26/06/2019
1.94
 11,504 1.97 1.97 1.89 0 0 0
25/06/2019
1.97
 1,645 1.97 2.00 1.94 0 0 0
24/06/2019
1.97
 100 1.97 1.97 1.97 0 0 0
21/06/2019
1.97
 1,800 1.97 1.97 1.94 0 0 0
20/06/2019
1.97
 7,280 1.94 1.97 1.89 0 0 0
19/06/2019
1.94
 10,905 1.91 2.00 1.91 0 0 0
18/06/2019
1.91
 3,120 1.97 1.97 1.91 0 0 0
17/06/2019
1.97
 21,701 2.02 2.02 1.97 0 0 0
14/06/2019
2.02
 200 2.02 2.02 2.02 0 0 0
13/06/2019
2.02
 565 1.94 2.08 2.00 0 0 0
12/06/2019
1.94
 3,000 2.08 2.08 1.94 0 0 0
11/06/2019
2.08
 2,700 2.11 2.11 2.08 0 0 0
10/06/2019
2.11
 0 2.11 2.11 2.11 0 0 0
07/06/2019
2.11
 17,200 2.05 2.11 2.05 0 0 0
06/06/2019
2.05
 1,600 2.11 2.11 1.97 0 0 0
05/06/2019
2.11
 5,010 2.08 2.11 2.08 0 0 0
04/06/2019
2.08
 20,056 2.08 2.08 2.08 20,000 0 0.2
03/06/2019
2.08
 20,000 2.05 2.08 2.02 20,000 0 0.1
31/05/2019
2.05
 3,500 2.08 2.08 2.00 0 0 0
30/05/2019
2.08
 1,300 2.11 2.11 2.05 0 0 0
29/05/2019
2.11
 9,700 2.05 2.11 2.08 0 0 0
28/05/2019
2.05
 2,815 2.08 2.08 1.97 0 0 0
27/05/2019
2.08
 1,129 2.08 2.08 2.00 0 0 0
24/05/2019
2.08
 3,039 2.11 2.11 2.08 0 0 0
23/05/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
23/05/2019
2.11
 2,402 2.05 2.16 2.08 0 0 0
22/05/2019
2.05
 1,611 2.05 2.05 2.05 0 0 0
21/05/2019
2.05
 20,800 2.07 2.07 2.05 0 0 0
20/05/2019
2.07
 18,300 2.05 2.07 2.05 0 0 0
17/05/2019
2.05
 8,608 2.03 2.07 2.03 0 100 -0.0
16/05/2019
2.03
 23,550 2.00 2.03 2.00 0 9,100 -0.1
15/05/2019
2.00
 1,500 2.03 2.03 1.98 0 0 0
14/05/2019
2.03
 127 2.03 2.03 2.03 0 0 0
13/05/2019
2.03
 6,568 2.03 2.05 2.03 0 4,900 -0.0
10/05/2019
2.03
 806 2.00 2.03 2.03 0 500 -0.0
09/05/2019
2.00
 588 2.00 2.00 1.98 0 0 0
08/05/2019
2.00
 14,400 2.00 2.00 1.93 0 0 0
07/05/2019
2.00
 24,200 2.00 2.00 2.00 0 0 0
06/05/2019
2.00
 5,400 2.05 2.05 1.95 0 1,400 -0.0
03/05/2019
2.05
 1,401 2.05 2.07 2.00 0 0 0
02/05/2019
2.05
 0 2.05 2.05 2.05 0 0 0
26/04/2019
2.05
 100 2.03 2.05 2.05 0 0 0
25/04/2019
2.03
 6,330 2.03 2.05 2.03 0 1,700 -0.0
24/04/2019
2.03
 28,700 2.05 2.05 2.03 0 0 0
23/04/2019
2.05
 15,010 2.10 2.10 2.05 0 0 0
22/04/2019
2.10
 48,600 2.03 2.10 2.05 0 0 0
19/04/2019
2.03
 11,257 2.10 2.10 2.00 0 0 0
18/04/2019
2.10
 7,600 2.12 2.12 2.03 0 0 0
17/04/2019
2.12
 5,300 2.10 2.17 2.05 0 0 0
16/04/2019
2.10
 200 2.12 2.15 2.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |