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)
12/04/2019
2.12
 1,410 2.17 2.17 2.12 0 0 0
11/04/2019
2.17
 12,480 2.19 2.31 2.15 0 10,700 -0.1
10/04/2019
2.19
 41,181 2.15 2.19 2.15 0 0 0
09/04/2019
2.15
 34,900 2.15 2.22 2.15 0 22,600 -0.2
08/04/2019
2.15
 15,733 2.15 2.22 2.15 0 0 0
05/04/2019
2.15
 10,389 2.07 2.15 2.12 0 0 0
04/04/2019
2.07
 12,608 2.12 2.12 2.07 0 0 0
03/04/2019
2.12
 10,460 2.15 2.15 2.10 0 0 0
02/04/2019
2.15
 3,900 2.17 2.17 2.12 0 0 0
01/04/2019
2.17
 3,121 2.19 2.19 2.17 0 0 0
29/03/2019
2.19
 43,523 2.10 2.19 2.10 0 0 0
28/03/2019
2.10
 41,500 2.10 2.10 2.07 0 500 -0.0
27/03/2019
2.10
 13,136 2.10 2.12 2.10 0 0 0
26/03/2019
2.10
 17,616 2.12 2.12 2.10 0 0 0
25/03/2019
2.12
 50,900 2.15 2.15 2.05 0 0 0
22/03/2019
2.15
 20,100 2.17 2.17 2.15 0 0 0
21/03/2019
2.17
 36,835 2.17 2.17 2.15 0 0 0
20/03/2019
2.17
 7,000 2.19 2.19 2.15 0 0 0
19/03/2019
2.19
 36,658 2.19 2.22 2.07 26,100 0 0.2
18/03/2019
2.19
 9,491 2.17 2.22 2.15 0 0 0
15/03/2019
2.17
 16,600 2.17 2.22 2.15 0 0 0
14/03/2019
2.17
 12,508 2.12 2.17 2.12 0 0 0
13/03/2019
2.12
 26,770 2.10 2.17 2.10 0 0 0
12/03/2019
2.10
 73,391 2.12 2.15 2.10 0 0 0
11/03/2019
2.12
 26,001 2.19 2.19 2.10 0 0 0
08/03/2019
2.19
 12,450 2.22 2.22 2.15 0 0 0
07/03/2019
2.22
 34,256 2.17 2.22 2.15 0 0 0
06/03/2019
2.17
 62,000 2.10 2.19 2.10 0 0 0
05/03/2019
2.10
 37,750 2.10 2.17 2.07 0 0 0
04/03/2019
2.10
 55,263 2.12 2.12 2.07 0 0 0
01/03/2019
2.12
 27,918 2.10 2.12 2.07 0 0 0
28/02/2019
2.10
 35,600 2.10 2.10 2.07 0 0 0
27/02/2019
2.10
 22,420 2.12 2.12 2.10 0 0 0
26/02/2019
2.12
 13,679 2.10 2.12 2.07 0 0 0
25/02/2019
2.10
 74,790 2.10 2.12 2.07 0 0 0
22/02/2019
2.10
 43,264 2.10 2.12 2.05 0 0 0
21/02/2019
2.10
 35,500 2.10 2.10 2.10 0 0 0
20/02/2019
2.10
 93,000 2.12 2.12 2.07 0 0 0
19/02/2019
2.12
 15,700 2.12 2.15 2.10 0 0 0
18/02/2019
2.12
 22,303 2.10 2.12 2.07 0 0 0
15/02/2019
2.10
 12,380 2.07 2.10 2.05 0 0 0
14/02/2019
2.07
 14,400 2.15 2.15 2.07 0 0 0
13/02/2019
2.15
 31,972 2.10 2.19 2.07 0 0 0
12/02/2019
2.10
 16,511 2.10 2.10 2.05 0 0 0
11/02/2019
2.10
 11,248 2.05 2.10 2.05 0 10,800 -0.1
01/02/2019
2.05
 1,600 2.05 2.05 2.05 0 0 0
31/01/2019
2.05
 14,500 2.07 2.07 2.05 0 0 0
30/01/2019
2.07
 8,999 2.10 2.10 2.05 0 0 0
29/01/2019
2.10
 11,800 2.15 2.15 2.05 0 3,000 -0.0
28/01/2019
2.15
 600 2.12 2.15 2.15 0 0 0
25/01/2019
2.12
 5,300 2.12 2.15 2.07 0 0 0
24/01/2019
2.12
 29,389 2.10 2.12 2.05 0 11,000 -0.1
23/01/2019
2.10
 900 2.15 2.15 2.10 0 0 0
22/01/2019
2.15
 10,750 2.05 2.15 2.07 0 0 0
21/01/2019
2.05
 26,198 2.12 2.15 2.05 0 0 0
18/01/2019
2.12
 10,700 2.12 2.12 2.07 0 0 0
17/01/2019
2.12
 17,900 2.15 2.15 2.05 0 0 0
16/01/2019
2.15
 13,857 2.15 2.15 2.05 0 0 0
15/01/2019
2.15
 3,974 2.05 2.19 2.05 0 0 0
14/01/2019
2.05
 12,185 2.12 2.12 2.05 0 0 0
11/01/2019
2.12
 4,830 2.15 2.15 2.12 0 0 0
10/01/2019
2.15
 4,900 2.17 2.17 2.15 0 0 0
09/01/2019
2.17
 28,700 2.19 2.19 2.03 0 0 0
08/01/2019
2.19
 5 2.19 2.19 2.19 0 0 0
07/01/2019
2.19
 0 2.19 2.19 2.19 0 0 0
04/01/2019
2.19
 11,700 2.19 2.19 1.98 400 0 0.0
03/01/2019
2.19
 3,370 2.19 2.22 2.07 0 0 0
02/01/2019
2.19
 2,867 2.24 2.24 2.17 0 0 0
28/12/2018
2.24
 27,800 2.19 2.27 2.17 0 0 0
27/12/2018
2.19
 1,700 2.19 2.27 2.19 0 0 0
26/12/2018
2.19
 7,900 2.17 2.27 2.17 0 0 0
25/12/2018
2.17
 24,799 2.19 2.19 2.05 0 0 0
24/12/2018
2.19
 13,100 2.17 2.19 2.17 0 0 0
21/12/2018
2.17
 15,450 2.19 2.19 2.17 0 0 0
20/12/2018
2.19
 9,200 2.19 2.22 2.19 0 0 0
19/12/2018
2.19
 25,909 2.17 2.22 2.17 0 0 0
18/12/2018
2.17
 40,200 2.27 2.27 2.17 0 0 0
17/12/2018
2.27
 41,400 2.34 2.34 2.27 0 0 0
14/12/2018
2.34
 30,800 2.39 2.39 2.31 500 0 0.0
13/12/2018
2.39
 43,908 2.41 2.41 2.34 9,500 0 0.1
12/12/2018
2.41
 81,000 2.44 2.44 2.36 8,300 0 0.1
11/12/2018
2.44
 9,866 2.46 2.48 2.41 0 0 0
10/12/2018
2.46
 62,608 2.36 2.51 2.34 1,500 500 0.0
07/12/2018
2.36
 105,760 2.31 2.36 2.31 68,000 40,000 0.3
06/12/2018
2.31
 24,305 2.31 2.31 2.29 0 0 0
05/12/2018
2.31
 115,026 2.31 2.31 2.29 0 0 0
04/12/2018
2.31
 32,474 2.31 2.34 2.31 0 0 0
03/12/2018
2.31
 34,900 2.29 2.31 2.29 0 0 0
30/11/2018
2.29
 92,070 2.31 2.34 2.27 0 0 0
29/11/2018
2.31
 16,982 2.29 2.31 2.27 0 0 0
28/11/2018
2.29
 14,088 2.29 2.31 2.27 0 0 0
27/11/2018
2.29
 41,060 2.31 2.31 2.29 0 0 0
26/11/2018
2.31
 28,200 2.34 2.34 2.29 0 0 0
23/11/2018
2.34
 43,910 2.31 2.34 2.31 26,300 0 0.3
22/11/2018
2.31
 107,920 2.29 2.31 2.29 0 0 0
21/11/2018
2.29
 37,400 2.34 2.34 2.29 0 200 -0.0
20/11/2018
2.34
 45,400 2.29 2.34 2.29 0 0 0
19/11/2018
2.29
 21,500 2.29 2.34 2.29 0 0 0
16/11/2018
2.29
 99,220 2.31 2.34 2.27 200 50,000 -0.5
15/11/2018
2.31
 49,420 2.31 2.31 2.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |