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)
14/11/2018
2.31
 39,620 2.34 2.34 2.31 0 0 0
13/11/2018
2.34
 92,874 2.34 2.34 2.29 50,900 0 0.5
12/11/2018
2.34
 121,680 2.24 2.34 2.22 67,000 4,900 0.6
09/11/2018
2.24
 32,300 2.29 2.29 2.24 0 5,000 -0.0
08/11/2018
2.29
 64,410 2.22 2.29 2.24 0 5,500 -0.1
07/11/2018
2.22
 181,500 2.27 2.29 2.22 0 23,400 -0.2
06/11/2018
2.27
 117,546 2.27 2.29 2.27 0 0 0
05/11/2018
2.27
 131,750 2.27 2.29 2.22 0 0 0
02/11/2018
2.27
 72,210 2.17 2.27 2.17 5,000 0 0.0
01/11/2018
2.17
 51,800 2.17 2.24 2.17 11,000 0 0.1
31/10/2018
2.17
 94,600 2.10 2.19 2.15 0 0 0
30/10/2018
2.10
 157,368 2.10 2.15 2.07 0 0 0
29/10/2018
2.10
 176,528 2.12 2.17 2.05 0 4,100 -0.0
26/10/2018
2.12
 61,675 2.17 2.24 2.12 0 1,025 -0.0
25/10/2018
2.17
 135,774 2.29 2.29 2.07 0 0 0
24/10/2018
2.29
 164,484 2.34 2.34 2.27 0 0 0
23/10/2018
2.34
 241,580 2.41 2.41 2.22 0 0 0
22/10/2018
2.41
 191,825 2.41 2.53 2.34 0 22,000 -0.2
19/10/2018
2.41
 169,827 2.39 2.56 2.36 10,000 0 0.1
18/10/2018
2.39
 685,030 2.17 2.39 2.12 35,000 34,000 0.0
17/10/2018
2.17
 110,391 2.12 2.19 2.12 0 40,000 -0.4
16/10/2018
2.12
 133,097 2.03 2.15 2.00 0 60,000 -0.5
15/10/2018
2.03
 141,492 2.05 2.05 2.03 0 10,000 -0.1
12/10/2018
2.05
 177,096 1.98 2.07 1.98 1,500 0 0.0
11/10/2018
1.98
 625,297 2.12 2.12 1.95 34,500 0 0.3
10/10/2018
2.12
 152,043 2.12 2.12 2.10 100 32,000 -0.3
09/10/2018
2.12
 174,670 2.10 2.12 1.91 0 2,000 -0.0
08/10/2018
2.10
 209,076 2.07 2.12 2.05 0 0 0
05/10/2018
2.07
 252,181 2.05 2.12 2.03 5,500 0 0.0
04/10/2018
2.05
 161,067 2.00 2.05 1.98 43,900 0 0.4
03/10/2018
2.00
 146,406 2.00 2.03 1.98 0 0 0
02/10/2018
2.00
 204,700 2.00 2.05 1.98 15,000 0 0.1
01/10/2018
2.00
 174,361 1.98 2.03 1.95 0 0 0
28/09/2018
1.98
 192,107 1.95 1.98 1.93 0 0 0
27/09/2018
1.95
 143,570 1.93 1.98 1.93 0 0 0
26/09/2018
1.93
 115,970 1.91 1.95 1.88 800 0 0.0
25/09/2018
1.91
 265,619 1.95 1.95 1.88 0 0 0
24/09/2018
1.95
 63,692 1.98 1.98 1.93 0 0 0
21/09/2018
1.98
 198,370 1.93 1.98 1.91 0 0 0
20/09/2018
1.93
 172,652 2.00 2.00 1.93 0 0 0
19/09/2018
2.00
 57,710 1.98 2.03 1.98 0 0 0
18/09/2018
1.98
 189,711 1.98 2.15 1.93 0 8,081,832 -72.7
17/09/2018
1.98
 248,684 1.93 1.98 1.93 3,700 0 0.0
14/09/2018
1.93
 111,267 1.91 1.95 1.91 200 0 0.0
13/09/2018
1.91
 209,020 1.91 1.93 1.88 0 0 0
12/09/2018
1.91
 126,584 1.86 1.93 1.86 800 0 0.0
11/09/2018
1.86
 129,093 1.88 1.93 1.83 0 0 0
10/09/2018
1.88
 351,657 1.78 1.88 1.81 500 0 0.0
07/09/2018
1.78
 144,040 1.76 1.78 1.76 0 0 0
06/09/2018
1.76
 134,085 1.74 1.76 1.74 0 0 0
05/09/2018
1.74
 212,999 1.76 1.76 1.74 0 0 0
04/09/2018
1.76
 160,440 1.78 1.78 1.74 100 0 0.0
31/08/2018
1.78
 157,480 1.78 1.83 1.76 25,100 0 0.2
30/08/2018
1.78
 121,981 1.78 1.81 1.78 39,400 0 0.3
29/08/2018
1.78
 308,862 1.78 1.81 1.74 100 0 0.0
28/08/2018
1.78
 415,540 1.86 1.86 1.78 0 0 0
27/08/2018
1.86
 283,580 1.88 1.91 1.81 100 10,500 -0.1
24/08/2018
1.88
 441,915 1.78 1.95 1.78 0 1,000 -0.0
23/08/2018
1.78
 1,013,025 1.64 1.78 1.64 0 1,900 -0.0
22/08/2018
1.64
 438,600 1.59 1.69 1.59 0 0 0
21/08/2018
1.59
 73,070 1.57 1.59 1.54 0 0 0
20/08/2018
1.57
 113,195 1.57 1.59 1.57 0 0 0
17/08/2018
1.57
 49,988 1.54 1.59 1.54 0 0 0
16/08/2018
1.54
 107,660 1.57 1.57 1.52 0 0 0
15/08/2018
1.57
 127,740 1.62 1.62 1.57 0 0 0
14/08/2018
1.62
 114,320 1.59 1.62 1.59 0 0 0
13/08/2018
1.59
 65,720 1.57 1.59 1.57 11,000 0 0.1
10/08/2018
1.57
 79,400 1.62 1.62 1.57 1,000 0 0.0
09/08/2018
1.62
 78,040 1.59 1.62 1.57 0 0 0
08/08/2018
1.59
 49,499 1.62 1.62 1.57 6,000 0 0.0
07/08/2018
1.62
 41,011 1.64 1.64 1.59 0 0 0
06/08/2018
1.64
 346,625 1.57 1.64 1.52 0 0 0
03/08/2018
1.57
 87,119 1.59 1.59 1.54 300 5,000 -0.0
02/08/2018
1.59
 161,113 1.62 1.62 1.54 0 0 0
01/08/2018
1.62
 177,045 1.57 1.66 1.54 5,000 0 0.0
31/07/2018
1.57
 154,435 1.57 1.59 1.52 0 0 0
30/07/2018
1.57
 68,453 1.59 1.64 1.57 0 2,850 -0.0
27/07/2018
1.59
 128,660 1.64 1.64 1.57 0 200 -0.0
26/07/2018
1.64
 165,000 1.66 1.69 1.62 0 0 0
25/07/2018
1.66
 324,300 1.62 1.69 1.59 0 0 0
24/07/2018
1.62
 190,300 1.64 1.66 1.57 0 7,500 -0.1
23/07/2018
1.64
 302,420 1.54 1.64 1.54 0 0 0
20/07/2018
1.54
 109,300 1.54 1.64 1.54 0 0 0
19/07/2018
1.54
 355,500 1.42 1.54 1.42 0 0 0
18/07/2018
1.42
 132,300 1.40 1.42 1.37 51,200 0 0.3
17/07/2018
1.40
 88,740 1.40 1.40 1.35 0 0 0
16/07/2018
1.40
 29,000 1.40 1.40 1.37 8,000 0 0.0
13/07/2018
1.40
 101,988 1.37 1.40 1.35 48,800 0 0.3
12/07/2018
1.37
 25,000 1.40 1.40 1.37 0 0 0
11/07/2018
1.40
 45,700 1.40 1.40 1.35 0 0 0
10/07/2018
1.40
 31,336 1.40 1.40 1.37 0 0 0
09/07/2018
1.40
 94,200 1.40 1.42 1.37 0 0 0
06/07/2018
1.40
 116,719 1.40 1.40 1.37 0 0 0
05/07/2018
1.40
 169,649 1.40 1.42 1.37 0 0 0
04/07/2018
1.40
 208,500 1.35 1.45 1.33 0 0 0
03/07/2018
1.35
 166,800 1.42 1.42 1.35 0 0 0
02/07/2018
1.42
 43,700 1.45 1.45 1.40 0 0 0
29/06/2018
1.45
 74,800 1.47 1.47 1.45 40,100 0 0.2
28/06/2018
1.47
 92,100 1.47 1.47 1.45 1,000 0 0.0
27/06/2018
1.47
 26,850 1.45 1.47 1.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |