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)
25/01/2018
1.90
 318,575 1.95 1.97 1.86 0 0 0
24/01/2018
1.95
 141,100 2.03 2.03 1.95 0 0 0
23/01/2018
2.03
 184,915 2.01 2.03 1.99 0 0 0
22/01/2018
2.01
 257,523 2.03 2.05 1.97 400 0 0.0
19/01/2018
2.03
 256,160 1.99 2.05 1.95 1,000 0 0.0
18/01/2018
1.99
 325,768 1.99 2.01 1.93 0 100 -0.0
17/01/2018
1.99
 176,887 2.05 2.05 1.99 0 2,000 -0.0
16/01/2018
2.05
 298,650 2.01 2.05 1.97 0 0 0
15/01/2018
2.01
 289,700 2.03 2.05 1.99 0 0 0
12/01/2018
2.03
 253,147 2.05 2.11 2.03 0 35,600 -0.4
11/01/2018
2.05
 333,410 2.13 2.13 2.05 600 0 0.0
10/01/2018
2.13
 603,874 2.13 2.17 2.07 0 40,000 -0.4
09/01/2018
2.13
 362,286 2.17 2.23 2.13 0 0 0
08/01/2018
2.17
 151,000 2.15 2.19 2.15 3,800 0 0.0
05/01/2018
2.15
 719,293 2.15 2.29 2.11 1,000 135,500 -1.4
04/01/2018
2.15
 99,955 2.17 2.21 2.15 1,000 0 0.0
03/01/2018
2.17
 179,046 2.25 2.29 2.17 0 0 0
02/01/2018
2.25
 521,304 2.17 2.25 2.13 0 0 0
29/12/2017
2.17
 417,451 2.19 2.21 2.15 0 0 0
28/12/2017
2.19
 351,830 2.07 2.19 2.03 0 0 0
27/12/2017
2.07
 418,200 2.11 2.15 2.05 0 0 0
26/12/2017
2.11
 510,163 2.07 2.11 2.03 0 0 0
25/12/2017
2.07
 254,402 2.13 2.13 2.07 1,000 1,300 -0.0
22/12/2017
2.13
 448,837 2.15 2.17 2.07 0 0 0
21/12/2017
2.15
 557,677 2.13 2.21 2.07 40,000 0 0.4
20/12/2017
2.13
 1,495,266 2.05 2.23 2.05 0 0 0
19/12/2017
2.05
 578,042 2.17 2.17 2.05 0 0 0
18/12/2017
2.17
 805,180 2.31 2.31 2.15 13,000 0 0.1
15/12/2017
2.31
 1,160,557 2.29 2.36 2.15 0 0 0
14/12/2017
2.29
 1,488,360 2.38 2.38 2.15 10,400 10,000 0.0
13/12/2017
2.38
 734,203 2.62 2.62 2.38 45,000 0 0.5
12/12/2017
2.62
 1,499,700 2.62 2.66 2.38 13,500 0 0.2
11/12/2017
2.62
 1,418,727 2.58 2.64 2.38 85,000 0 1.0
08/12/2017
2.58
 3,143,635 2.40 2.62 2.36 0 44,300 -0.5
07/12/2017
2.40
 882,705 2.25 2.40 2.21 53,400 15,405 0.4
06/12/2017
2.25
 397,309 2.17 2.29 2.03 0 26,200 -0.3
05/12/2017
2.17
 2,700,900 2.31 2.44 2.11 700 189,100 -2.2
04/12/2017
2.31
 1,746,088 2.56 2.62 2.31 700 51,500 -0.6
01/12/2017
2.56
 1,990,260 2.42 2.58 2.40 0 10,000 -0.1
30/11/2017
2.42
 2,497,745 2.27 2.42 2.21 0 60,000 -0.7
29/11/2017
2.27
 2,388,415 2.15 2.29 1.99 15,000 36,500 -0.2
28/11/2017
2.15
 1,170,309 2.11 2.15 2.05 0 22,500 -0.2
27/11/2017
2.11
 1,739,297 2.01 2.11 1.95 76,100 34,000 0.4
24/11/2017
2.01
 1,552,087 1.88 2.01 1.84 0 57,700 -0.5
23/11/2017
1.88
 2,259,647 1.72 1.88 1.72 0 2,500 -0.0
22/11/2017
1.72
 1,732,005 1.64 1.72 1.62 0 21,900 -0.2
21/11/2017
1.64
 1,774,015 1.56 1.64 1.58 0 30 -0.0
20/11/2017
1.56
 532,595 1.58 1.60 1.54 0 0 0
17/11/2017
1.58
 560,206 1.58 1.62 1.56 5,000 0 0.0
16/11/2017
1.58
 605,052 1.56 1.60 1.54 0 0 0
15/11/2017
1.56
 337,045 1.56 1.58 1.54 0 0 0
14/11/2017
1.56
 709,861 1.52 1.58 1.52 0 0 0
13/11/2017
1.52
 836,442 1.50 1.54 1.47 0 0 0
10/11/2017
1.50
 310,210 1.50 1.50 1.47 0 0 0
09/11/2017
1.50
 216,600 1.47 1.50 1.47 0 0 0
08/11/2017
1.47
 258,000 1.50 1.52 1.47 0 0 0
07/11/2017
1.50
 73,500 1.50 1.50 1.45 0 0 0
06/11/2017
1.50
 124,800 1.47 1.50 1.43 0 0 0
03/11/2017
1.47
 269,000 1.47 1.47 1.43 0 0 0
02/11/2017
1.47
 140,842 1.45 1.52 1.45 0 0 0
01/11/2017
1.45
 276,011 1.50 1.52 1.45 0 0 0
31/10/2017
1.50
 576,907 1.47 1.52 1.45 0 0 0
30/10/2017
1.47
 337,200 1.52 1.54 1.47 0 0 0
27/10/2017
1.52
 265,200 1.50 1.54 1.47 0 0 0
26/10/2017
1.50
 320,125 1.56 1.58 1.50 100 1,100 -0.0
25/10/2017
1.56
 707,998 1.54 1.58 1.52 0 0 0
24/10/2017
1.54
 672,777 1.50 1.56 1.47 0 51,000 -0.4
23/10/2017
1.50
 589,252 1.47 1.50 1.47 0 0 0
20/10/2017
1.47
 267,807 1.47 1.52 1.47 0 74,000 -0.5
19/10/2017
1.47
 295,400 1.47 1.50 1.47 0 0 0
18/10/2017
1.47
 360,507 1.50 1.52 1.47 0 0 0
17/10/2017
1.50
 316,879 1.45 1.50 1.43 0 0 0
16/10/2017
1.45
 170,929 1.47 1.50 1.45 0 0 0
13/10/2017
1.47
 126,207 1.43 1.47 1.43 0 0 0
12/10/2017
1.43
 64,595 1.43 1.43 1.43 0 0 0
11/10/2017
1.43
 225,628 1.45 1.47 1.43 0 0 0
10/10/2017
1.45
 182,800 1.47 1.47 1.45 0 0 0
09/10/2017
1.47
 169,210 1.43 1.47 1.45 0 0 0
06/10/2017
1.43
 72,130 1.43 1.45 1.43 0 0 0
05/10/2017
1.43
 123,301 1.43 1.43 1.43 0 0 0
04/10/2017
1.43
 133,000 1.39 1.43 1.39 0 0 0
03/10/2017
1.39
 174,780 1.43 1.45 1.39 20,000 0 0.1
02/10/2017
1.43
 83,900 1.47 1.47 1.43 15,000 0 0.1
29/09/2017
1.47
 98,658 1.50 1.50 1.47 0 0 0
28/09/2017
1.50
 65,941 1.50 1.52 1.47 0 0 0
27/09/2017
1.50
 175,518 1.50 1.50 1.47 0 0 0
26/09/2017
1.50
 86,761 1.52 1.52 1.50 0 0 0
25/09/2017
1.52
 167,968 1.52 1.52 1.50 0 0 0
22/09/2017
1.52
 227,519 1.50 1.52 1.50 0 0 0
21/09/2017
1.50
 105,277 1.50 1.54 1.50 0 0 0
20/09/2017
1.50
 254,100 1.50 1.50 1.50 0 0 0
19/09/2017
1.50
 136,047 1.50 1.52 1.50 0 0 0
18/09/2017
1.50
 89,975 1.50 1.54 1.50 0 0 0
15/09/2017
1.50
 124,000 1.50 1.52 1.50 0 0 0
14/09/2017
1.50
 712,162 1.56 1.56 1.50 0 0 0
13/09/2017
1.56
 184,713 1.50 1.56 1.50 0 300 -0.0
12/09/2017
1.50
 43,610 1.50 1.52 1.50 0 0 0
11/09/2017
1.50
 457,152 1.56 1.56 1.50 0 0 0
08/09/2017
1.56
 131,504 1.56 1.58 1.54 0 0 0
07/09/2017
1.56
 563,190 1.52 1.58 1.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |