CTCP Chứng khoán VIX (vix)

12.30
0.50
(4.24%)
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)
23/10/2020
2.94
 577,563 2.92 2.97 2.90 0 0 0
22/10/2020
2.92
 642,685 2.90 2.94 2.83 0 0 0
21/10/2020
2.90
 589,531 2.83 3.01 2.83 0 0 0
20/10/2020
2.83
 1,118,328 3.01 3.01 2.73 0 0 0
19/10/2020
3.01
 817,668 3.11 3.15 2.99 0 0 0
16/10/2020
3.11
 776,296 3.15 3.20 3.04 0 0 0
15/10/2020
3.15
 1,197,088 3.20 3.25 3.11 0 0 0
14/10/2020
3.18
 991,638 3.27 3.32 3.15 0 0 0
13/10/2020
3.25
 995,117 3.29 3.32 3.18 0 0 0
12/10/2020
3.27
 1,275,354 3.29 3.41 3.22 0 0 0
09/10/2020
3.25
 1,496,697 3.08 3.27 3.08 0 0 0
08/10/2020
3.08
 717,894 3.18 3.20 3.04 0 0 0
07/10/2020
3.18
 1,033,393 3.29 3.29 3.13 0 0 0
06/10/2020
3.29
 990,387 3.22 3.32 3.13 0 0 0
05/10/2020
3.22
 1,054,755 3.01 3.25 3.01 0 0 0
02/10/2020
3.01
 1,206,636 3.04 3.11 2.83 0 0 0
01/10/2020
3.04
 1,266,408 2.78 3.04 2.78 0 0 0
30/09/2020
2.78
 309,374 2.76 2.78 2.71 0 0 0
29/09/2020
2.76
 480,357 2.76 2.80 2.73 0 0 0
28/09/2020
2.76
 411,216 2.80 2.80 2.69 0 0 0
25/09/2020
2.80
 391,186 2.83 2.83 2.76 0 0 0
24/09/2020
2.83
 473,695 2.85 2.85 2.76 0 0 0
23/09/2020
2.85
 369,900 2.83 2.90 2.80 0 0 0
22/09/2020
2.83
 899,924 2.85 2.85 2.73 0 0 0
21/09/2020
2.83
 592,200 2.83 2.92 2.80 0 0 0
18/09/2020
2.83
 1,473,250 2.94 2.97 2.83 0 0 0
17/09/2020
2.94
 1,497,019 3.04 3.04 2.85 0 0 0
16/09/2020
3.04
 1,413,556 3.04 3.06 2.85 0 0 0
15/09/2020
3.04
 1,141,988 2.97 3.08 2.83 0 0 0
14/09/2020
2.97
 873,183 2.87 2.97 2.80 0 0 0
11/09/2020
2.87
 877,705 2.94 2.94 2.78 0 0 0
10/09/2020
2.97
 721,239 2.92 3.11 2.92 0 0 0
09/09/2020
2.92
 532,757 2.94 2.97 2.87 0 0 0
08/09/2020
2.92
 1,109,266 3.04 3.08 2.78 0 0 0
07/09/2020
2.92
 1,106,973 2.69 2.92 2.69 0 0 0
04/09/2020
2.66
 739,824 2.41 2.66 2.36 0 0 0
03/09/2020
2.43
 409,527 2.34 2.45 2.34 0 0 0
01/09/2020
2.34
 256,584 2.36 2.41 2.31 0 0 0
31/08/2020
2.41
 375,830 2.38 2.59 2.38 0 0 0
28/08/2020
2.41
 681,308 2.27 2.45 2.27 0 0 0
27/08/2020
2.24
 939,930 2.06 2.24 2.06 0 0 0
26/08/2020
2.06
 124,594 2.03 2.08 2.03 0 0 0
25/08/2020
2.03
 180,020 2.08 2.10 2.03 0 0 0
24/08/2020
2.08
 206,200 2.08 2.10 2.06 0 0 0
21/08/2020
2.06
 154,237 2.01 2.10 2.01 0 0 0
20/08/2020
2.01
 207,032 1.99 2.08 1.99 0 0 0
19/08/2020
1.99
 193,410 1.89 2.01 1.89 0 0 0
18/08/2020
1.89
 92,600 1.96 1.96 1.89 0 0 0
17/08/2020
1.99
 141,421 1.99 2.01 1.89 0 0 0
14/08/2020
2.01
 102,392 2.03 2.03 1.99 0 0 0
13/08/2020
2.03
 190,177 1.99 2.06 1.96 0 0 0
12/08/2020
1.99
 109,848 1.94 1.99 1.92 0 0 0
11/08/2020
1.94
 111,710 1.94 1.99 1.92 0 0 0
10/08/2020
1.94
 152,300 1.94 2.01 1.94 0 0 0
07/08/2020
1.94
 119,113 1.96 1.99 1.89 0 0 0
06/08/2020
1.96
 144,477 1.99 1.99 1.92 0 0 0
05/08/2020
1.99
 187,600 2.01 2.08 1.96 0 0 0
04/08/2020
2.01
 554,000 1.99 2.13 1.96 0 0 0
03/08/2020
2.01
 721,504 1.96 2.08 1.96 0 0 0
31/07/2020
1.99
 181,000 2.06 2.08 1.96 0 0 0
30/07/2020
2.06
 619,486 1.99 2.13 1.96 0 0 0
29/07/2020
1.99
 500,170 2.08 2.08 1.89 0 0 0
28/07/2020
2.08
 962,090 1.89 2.08 1.78 0 0 0
27/07/2020
1.89
 408,427 2.01 2.10 1.89 0 0 0
24/07/2020
2.08
 1,186,000 1.96 2.13 1.94 0 0 0
23/07/2020
1.96
 1,261,640 1.78 1.96 1.78 0 0 0
22/07/2020
1.80
 379,253 1.68 1.82 1.66 0 0 0
21/07/2020
1.66
 147,720 1.61 1.66 1.57 0 0 0
20/07/2020
1.61
 84,022 1.59 1.64 1.57 0 0 0
17/07/2020
1.64
 55,810 1.66 1.66 1.61 0 0 0
16/07/2020
1.66
 126,300 1.68 1.73 1.64 0 0 0
15/07/2020
1.68
 246,649 1.68 1.68 1.61 0 0 0
14/07/2020
1.68
 147,800 1.68 1.68 1.64 0 0 0
13/07/2020
1.68
 142,627 1.73 1.75 1.68 0 0 0
10/07/2020
1.73
 132,485 1.64 1.75 1.64 0 0 0
09/07/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
09/07/2020
1.71
 228,698 1.66 1.71 1.61 0 0 0
08/07/2020
1.57
 210,518 1.53 1.57 1.53 0 0 0
07/07/2020
1.53
 281,573 1.55 1.59 1.53 0 0 0
06/07/2020
1.53
 272,260 1.53 1.57 1.51 0 0 0
03/07/2020
1.57
 329,465 1.57 1.61 1.51 0 0 0
02/07/2020
1.57
 261,300 1.59 1.64 1.55 0 0 0
01/07/2020
1.59
 445,280 1.51 1.59 1.49 0 0 0
30/06/2020
1.49
 537,285 1.61 1.66 1.49 0 0 0
29/06/2020
1.61
 499,235 1.68 1.68 1.57 0 0 0
26/06/2020
1.68
 1,017,518 1.76 1.78 1.59 0 0 0
25/06/2020
1.74
 1,155,032 1.59 1.74 1.59 0 0 0
24/06/2020
1.59
 1,582,497 1.49 1.59 1.49 0 0 0
23/06/2020
1.47
 1,014,944 1.34 1.47 1.34 0 0 0
22/06/2020
1.34
 77,103 1.38 1.40 1.34 0 0 0
19/06/2020
1.38
 12,502 1.36 1.38 1.34 0 0 0
18/06/2020
1.36
 46,840 1.32 1.38 1.23 0 0 0
17/06/2020
1.36
 48,998 1.40 1.44 1.34 0 0 0
16/06/2020
1.34
 76,849 1.38 1.42 1.34 0 0 0
15/06/2020
1.44
 73,838 1.47 1.47 1.36 0 0 0
12/06/2020
1.47
 75,968 1.47 1.49 1.40 0 0 0
11/06/2020
1.51
 683,834 1.51 1.64 1.47 0 0 0
10/06/2020
1.49
 457,161 1.34 1.49 1.32 0 0 0
09/06/2020
1.36
 513,151 1.30 1.40 1.30 0 0 0
08/06/2020
1.27
 543,527 1.19 1.27 1.19 0 0 0
05/06/2020
1.17
 262,270 1.13 1.17 1.13 0 0 0

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