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
(2024-10-15) 		-1.20 -10.62% 381,828,600 -15,242,966 -163.4
10.10
11.55
10.10
2 tháng
(2024-09-16) 		-0.95 -8.60% 854,683,700 -6,831,170 -63.4
10.10
12.35
10.10
3 tháng
(2024-08-16) 		-1.85 -15.48% 1,360,296,200 -7,913,474 -77.4
10.10
12.35
10.10
6 tháng
(2024-05-20) 		-4.50 -30.81% 2,516,516,800 -31,133,583 -425.1
10.10
15.24
10.10
12 tháng
(2023-11-20) 		-3.42 -25.28% 5,959,358,600 -19,432,534 -182.1
10.10
16.80
10.10
24 tháng
(2022-11-25) 		4.97 97.03% 11,161,208,000 1,698,743 173.1
4.49
16.80
10.10
36 tháng
(2021-11-30) 		-7.35 -42.11% 12,907,192,800 1,320,934 122.2
3.68
17.47
10.10
60 tháng
(2019-12-11) 		8.49 527.95% 14,324,177,330 5,941,236 274.0
1.33
17.47
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/04/2017
1.09
 408,428 1.13 1.13 1.09 800 0 0.0
13/04/2017
1.13
 522,410 1.17 1.17 1.13 0 156,700 -0.9
12/04/2017
1.17
 307,200 1.17 1.19 1.17 2,000 79,000 -0.5
11/04/2017
1.17
 305,027 1.21 1.21 1.17 0 82,000 -0.5
10/04/2017
1.21
 422,139 1.17 1.21 1.17 100 126,000 -0.8
07/04/2017
1.17
 268,400 1.19 1.19 1.17 0 81,000 -0.5
05/04/2017
1.19
 248,001 1.17 1.21 1.19 4,000 0 0.0
04/04/2017
1.17
 350,186 1.21 1.21 1.17 0 0 0
03/04/2017
1.21
 239,294 1.23 1.23 1.19 100 0 0.0
31/03/2017
1.23
 236,639 1.29 1.29 1.23 300 0 0.0
30/03/2017
1.29
 254,381 1.29 1.31 1.25 94,700 0 0.6
29/03/2017
1.29
 368,267 1.29 1.31 1.27 100 0 0.0
28/03/2017
1.29
 596,436 1.27 1.31 1.25 200 0 0.0
27/03/2017
1.27
 637,265 1.27 1.31 1.25 200 0 0.0
24/03/2017
1.27
 329,100 1.25 1.29 1.25 3,500 0 0.0
23/03/2017
1.25
 472,620 1.27 1.27 1.23 0 0 0
22/03/2017
1.27
 538,540 1.29 1.29 1.25 2,400 0 0.0
21/03/2017
1.29
 579,820 1.31 1.31 1.27 0 0 0
20/03/2017
1.31
 1,585,570 1.21 1.31 1.23 500 0 0.0
17/03/2017
1.21
 862,168 1.19 1.25 1.21 100 0 0.0
16/03/2017
1.19
 276,582 1.15 1.21 1.15 2,200 0 0.0
15/03/2017
1.15
 49,110 1.15 1.19 1.15 0 0 0
14/03/2017
1.15
 140,336 1.17 1.17 1.13 0 0 0
13/03/2017
1.17
 144,510 1.15 1.17 1.13 38,000 0 0.2
10/03/2017
1.15
 62,010 1.15 1.15 1.15 4,000 0 0.0
09/03/2017
1.15
 128,270 1.15 1.17 1.15 0 0 0
08/03/2017
1.15
 68,241 1.15 1.17 1.15 14,100 0 0.1
07/03/2017
1.15
 54,569 1.15 1.17 1.15 21,300 0 0.1
06/03/2017
1.15
 95,152 1.17 1.17 1.15 4,000 0 0.0
03/03/2017
1.17
 50,712 1.17 1.17 1.15 0 0 0
02/03/2017
1.17
 167,470 1.17 1.19 1.15 34,200 0 0.2
01/03/2017
1.17
 305,120 1.19 1.19 1.15 0 0 0
28/02/2017
1.19
 435,512 1.21 1.23 1.17 5,000 0 0.0
27/02/2017
1.21
 313,131 1.17 1.21 1.17 6,500 0 0.0
24/02/2017
1.17
 333,110 1.23 1.25 1.17 50,000 0 0.3
23/02/2017
1.23
 253,600 1.23 1.25 1.21 65,200 0 0.4
22/02/2017
1.23
 733,732 1.21 1.25 1.17 54,100 0 0.3
21/02/2017
1.21
 151,409 1.19 1.21 1.17 17,600 0 0.1
20/02/2017
1.19
 212,391 1.17 1.21 1.15 75,100 0 0.5
17/02/2017
1.17
 71,575 1.13 1.17 1.11 17,000 0 0.1
16/02/2017
1.13
 64,151 1.13 1.17 1.13 5,100 0 0.0
15/02/2017
1.13
 37,550 1.13 1.17 1.11 5,000 0 0.0
14/02/2017
1.13
 194,325 1.19 1.19 1.13 3,100 0 0.0
13/02/2017
1.19
 170,200 1.15 1.19 1.15 0 0 0
10/02/2017
1.15
 149,000 1.17 1.17 1.13 0 0 0
09/02/2017
1.17
 45,820 1.15 1.17 1.15 5,000 0 0.0
08/02/2017
1.15
 401,508 1.19 1.19 1.15 5,000 0 0.0
07/02/2017
1.19
 296,027 1.23 1.23 1.17 1,200 0 0.0
06/02/2017
1.23
 360,229 1.17 1.23 1.13 100 0 0.0
03/02/2017
1.17
 228,950 1.23 1.23 1.17 5,000 0 0.0
02/02/2017
1.23
 224,340 1.25 1.25 1.21 5,000 0 0.0
25/01/2017
1.25
 614,881 1.17 1.25 1.17 5,000 0 0.0
24/01/2017
1.17
 152,800 1.13 1.17 1.13 0 0 0
23/01/2017
1.13
 177,419 1.13 1.15 1.07 5,000 0 0.0
20/01/2017
1.13
 155,500 1.13 1.13 1.11 5,000 0 0.0
19/01/2017
1.13
 322,050 1.15 1.19 1.11 100 300 -0.0
18/01/2017
1.15
 1,261,971 1.05 1.15 1.05 0 0 0
17/01/2017
1.05
 175,025 1.03 1.05 1.03 200 0 0.0
16/01/2017
1.03
 77,510 1.03 1.05 1.03 3,000 0 0.0
13/01/2017
1.03
 55,395 1.07 1.09 1.03 200 0 0.0
12/01/2017
1.07
 82,500 1.09 1.09 1.05 0 200 -0.0
11/01/2017
1.09
 155,966 1.01 1.11 1.03 3,100 0 0.0
10/01/2017
1.01
 39,385 1.03 1.05 1.01 3,200 0 0.0
09/01/2017
1.03
 123,694 1.03 1.05 1.01 3,000 0 0.0
06/01/2017
1.03
 97,150 1.07 1.07 1.03 0 0 0
05/01/2017
1.07
 37,118 1.07 1.07 1.03 3,000 0 0.0
04/01/2017
1.07
 51,931 1.07 1.09 1.05 3,100 0 0.0
03/01/2017
1.07
 207,063 1.07 1.07 0.98 100 0 0.0
30/12/2016
1.07
 55,530 1.07 1.07 1.03 100 0 0.0
29/12/2016
1.07
 56,550 1.05 1.11 1.03 4,200 0 0.0
28/12/2016
1.05
 33,107 1.05 1.07 1.03 100 0 0.0
27/12/2016
1.05
 73,564 1.05 1.07 1.03 2,100 0 0.0
26/12/2016
1.05
 13,700 1.07 1.09 1.05 5,200 0 0.0
23/12/2016
1.07
 6,695 1.07 1.07 1.07 6,000 0 0.0
22/12/2016
1.07
 27,574 1.11 1.11 1.07 5,000 5,000 0
21/12/2016
1.11
 60,050 1.09 1.11 1.07 0 0 0
20/12/2016
1.09
 84,238 1.13 1.15 1.09 0 0 0
19/12/2016
1.13
 371,030 1.07 1.13 1.01 3,100 12,000 -0.1
16/12/2016
1.07
 282,000 1.09 1.09 1.07 100 0 0.0
15/12/2016
1.09
 346,718 1.05 1.09 1.01 6,000 0 0.0
14/12/2016
1.05
 353,425 1.03 1.05 0.96 6,000 0 0.0
13/12/2016
1.03
 538,440 1.01 1.03 0.94 23,200 0 0.1
12/12/2016
1.01
 56,901 1.03 1.03 1.01 0 0 0
09/12/2016
1.03
 132,899 1.05 1.05 1.01 0 0 0
08/12/2016
1.05
 253,138 1.05 1.07 1.03 0 0 0
07/12/2016
1.05
 304,350 1.09 1.09 1.03 4,000 0 0.0
06/12/2016
1.09
 121,450 1.11 1.11 1.05 100 0 0.0
05/12/2016
1.11
 77,163 1.07 1.11 1.03 200 0 0.0
02/12/2016
1.07
 175,069 1.07 1.07 1.05 0 0 0
01/12/2016
1.07
 142,300 1.07 1.09 1.07 4,000 0 0.0
30/11/2016
1.07
 75,592 1.11 1.11 1.07 4,000 0 0.0
29/11/2016
1.11
 33,969 1.09 1.11 1.09 4,000 0 0.0
28/11/2016
1.09
 162,429 1.13 1.13 1.07 0 13,000 -0.1
25/11/2016
1.13
 66,760 1.17 1.17 1.13 4,100 0 0.0
24/11/2016
1.17
 108,561 1.17 1.17 1.15 0 38,300 -0.2
23/11/2016
1.17
 44,172 1.15 1.17 1.15 5,000 1,200 0.0
22/11/2016
1.15
 223,260 1.19 1.19 1.15 50,000 0 0.3
21/11/2016
1.19
 93,110 1.17 1.19 1.17 100 0 0.0
18/11/2016
1.17
 235,492 1.17 1.17 1.15 0 0 0
17/11/2016
1.17
 88,233 1.17 1.17 1.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |