CTCP Chứng khoán VIX (vix)

12.15
0.35
(2.97%)
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)
22/03/2021
8.32
 8,022,600 8.45 8.46 8.06 0 0 0
19/03/2021
8.42
 9,668,100 8.73 8.73 8.18 0 0 0
18/03/2021
8.73
 7,047,300 9.10 9.14 8.62 0 0 0
17/03/2021
9.08
 7,192,500 9.11 9.23 8.87 0 0 0
16/03/2021
9.11
 7,723,600 9.69 9.69 9.01 0 0 0
15/03/2021
9.69
 8,765,500 9.08 9.69 9.07 0 0 0
12/03/2021
9.05
 8,782,600 8.49 9.05 8.44 0 0 0
11/03/2021
8.47
 6,155,700 8.46 8.49 8.18 0 0 0
10/03/2021
8.41
 6,086,300 8.76 8.77 8.33 0 0 0
09/03/2021
8.77
 7,942,400 9.39 9.40 8.74 0 0 0
08/03/2021
9.39
 8,958,000 9.42 9.58 9.31 0 0 0
05/03/2021
9.38
 8,436,100 9.08 9.39 8.63 0 0 0
04/03/2021
9.04
 6,189,500 8.88 9.04 8.61 0 0 0
03/03/2021
8.80
 8,186,500 8.30 8.80 8.21 0 0 0
02/03/2021
8.22
 5,252,900 8.04 8.22 7.69 0 0 0
01/03/2021
7.98
 4,637,500 8.14 8.20 7.71 0 0 0
26/02/2021
8.10
 7,261,900 7.57 8.10 7.47 0 0 0
25/02/2021
7.57
 5,007,600 7.12 7.57 7.00 0 0 0
24/02/2021
7.08
 5,647,000 7.45 7.45 7.02 0 0 0
23/02/2021
7.45
 7,911,200 7.01 7.45 6.85 0 0 0
22/02/2021
6.97
 6,571,700 6.62 6.97 6.61 0 0 0
19/02/2021
6.52
 6,433,800 6.08 6.52 5.97 0 0 0
18/02/2021
6.10
 1,920,000 6.25 6.26 6.08 0 0 0
17/02/2021
6.25
 1,982,400 6.15 6.29 6.15 0 0 0
09/02/2021
6.11
 2,844,400 6.11 6.16 5.89 0 0 0
08/02/2021
5.90
 3,073,900 5.90 6.16 5.82 0 0 0
05/02/2021
6.08
 1,692,100 6.06 6.09 5.96 0 0 0
04/02/2021
6.03
 2,448,200 6.12 6.18 5.96 0 0 0
03/02/2021
6.10
 3,050,000 5.72 6.10 5.70 0 0 0
02/02/2021
5.70
 3,864,300 5.40 5.70 5.26 0 0 0
01/02/2021
5.35
 3,911,900 5.43 5.62 5.33 0 0 0
29/01/2021
5.36
 2,202,500 4.66 5.36 4.66 0 0 0
28/01/2021
5.01
 1,943,500 5.01 5.07 5.01 0 0 0
27/01/2021
5.39
 3,007,400 5.78 5.86 5.39 0 0 0
26/01/2021
5.78
 2,428,400 6.19 6.19 5.72 0 0 0
25/01/2021
6.12
 3,178,300 6.37 6.37 5.96 0 0 0
22/01/2021
6.33
 4,398,900 6.46 6.52 6.20 0 0 0
21/01/2021
6.45
 3,763,100 6.37 6.47 6.31 0 0 0
20/01/2021
6.36
 5,723,500 6.24 6.36 5.89 0 0 0
19/01/2021
6.32
 5,344,700 6.75 6.75 6.24 0 0 0
18/01/2021
6.71
 6,137,300 6.43 6.71 6.39 0 0 0
15/01/2021
6.27
 5,288,100 6.02 6.27 5.94 0 0 0
14/01/2021
5.86
 3,526,300 5.77 5.88 5.61 0 0 0
13/01/2021
5.77
 3,205,600 5.86 5.86 5.69 0 0 0
12/01/2021
5.86
 3,057,600 5.78 5.90 5.69 0 0 0
11/01/2021
5.78
 3,365,300 5.91 5.91 5.70 0 0 0
08/01/2021
5.69
 484,900 5.69 5.69 5.69 0 0 0
07/01/2021
5.37
 0 5.37 5.37 5.37 0 0 0
06/01/2021
5.37
 0 5.37 5.37 5.37 0 0 0
05/01/2021
5.37
 0 5.37 5.37 5.37 0 0 0
04/01/2021
5.37
 0 5.37 5.37 5.37 0 0 0
31/12/2020
5.37
 0 5.37 5.37 5.37 0 0 0
30/12/2020
5.37
 0 5.37 5.37 5.37 0 0 0
29/12/2020
5.37
 0 5.37 5.37 5.37 0 0 0
28/12/2020
5.37
 2,873,607 5.44 5.68 5.35 0 0 0
25/12/2020
5.44
 3,335,399 5.26 5.72 5.14 0 0 0
24/12/2020
5.28
 5,878,802 5.51 5.54 5.05 0 0 0
23/12/2020
5.58
 3,267,893 6.08 6.08 5.54 0 0 0
22/12/2020
6.05
 4,538,794 5.49 6.05 5.28 0 0 0
21/12/2020
5.51
 5,154,005 5.26 5.68 5.12 0 0 0
18/12/2020
5.26
 4,593,334 4.81 5.26 4.77 0 0 0
17/12/2020
4.79
 3,883,124 4.72 4.88 4.58 0 0 0
16/12/2020
4.74
 4,331,675 4.84 4.88 4.65 0 0 0
15/12/2020
4.86
 5,432,469 5.05 5.05 4.72 0 0 0
14/12/2020
5.05
 3,987,500 4.65 5.12 4.65 0 0 0
11/12/2020
4.67
 3,781,679 4.44 4.70 4.42 0 0 0
10/12/2020
4.44
 4,931,212 4.42 4.67 4.39 0 0 0
09/12/2020
4.42
 4,545,371 4.32 4.46 4.32 0 0 0
08/12/2020
4.32
 3,122,040 4.28 4.35 4.21 0 0 0
07/12/2020
4.28
 4,218,435 4.25 4.39 4.21 0 0 0
04/12/2020
4.25
 3,850,937 4.30 4.39 4.16 0 0 0
03/12/2020
4.30
 5,089,559 4.09 4.46 4.09 0 0 0
02/12/2020
4.09
 2,721,678 3.86 4.09 3.83 0 0 0
01/12/2020
3.86
 3,285,378 3.79 3.88 3.65 0 0 0
30/11/2020
3.79
 3,515,044 3.88 3.93 3.74 0 0 0
27/11/2020
3.90
 2,633,215 3.81 3.93 3.79 0 0 0
26/11/2020
3.81
 2,926,004 3.97 3.97 3.81 0 0 0
25/11/2020
3.97
 4,483,229 4.09 4.23 3.97 0 0 0
24/11/2020
4.09
 5,832,224 4.02 4.25 3.90 0 0 0
23/11/2020
4.02
 6,429,600 3.67 4.02 3.60 0 0 0
20/11/2020
3.67
 3,772,545 3.69 3.72 3.60 0 0 0
19/11/2020
3.69
 4,166,980 3.62 3.74 3.60 0 0 0
18/11/2020
3.67
 3,338,597 3.62 3.72 3.50 0 0 0
17/11/2020
3.62
 3,678,014 3.39 3.65 3.39 0 0 0
16/11/2020
3.39
 4,578,078 3.48 3.50 3.25 0 0 0
13/11/2020
3.48
 2,423,270 3.43 3.48 3.34 0 0 0
12/11/2020
3.43
 2,092,324 3.41 3.55 3.34 0 0 0
11/11/2020
3.41
 1,917,301 3.46 3.48 3.27 0 0 0
10/11/2020
3.48
 2,470,806 3.65 3.69 3.41 0 0 0
09/11/2020
3.67
 2,282,527 3.34 3.67 3.34 0 0 0
06/11/2020
3.34
 854,707 3.34 3.41 3.29 0 0 0
05/11/2020
3.34
 1,148,226 3.36 3.43 3.32 0 0 0
04/11/2020
3.36
 1,249,348 3.20 3.39 3.20 0 0 0
03/11/2020
3.20
 680,140 3.22 3.25 3.08 0 0 0
02/11/2020
3.22
 911,131 3.22 3.27 3.20 0 0 0
30/10/2020
3.20
 1,554,370 2.94 3.20 2.92 0 0 0
29/10/2020
2.92
 1,583,446 2.69 2.92 2.66 0 0 0
28/10/2020
2.66
 812,926 2.64 2.69 2.57 0 0 0
27/10/2020
2.66
 1,016,194 2.85 2.85 2.66 0 0 0
26/10/2020
2.85
 616,010 2.94 2.94 2.83 0 0 0

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