CTCP Chứng khoán VIX (vix)

13.15
0.30
(2.33%)
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
(2026-08-19) 		0.37 3% 959,614,600 -17,543,400 0
12.48
21.40
13.15
2 tháng
(2026-07-20) 		0.66 5.41% 2,016,757,400 -17,543,400 0
11.19
21.40
13.15
3 tháng
(2026-06-22) 		-3.72 -22.46% 2,656,091,600 -17,543,400 0
11.19
21.40
13.15
6 tháng
(2026-03-23) 		-1.77 -12.10% 5,269,388,300 -17,543,400 0
11.19
21.40
13.15
12 tháng
(2025-09-23) 		-16.83 -56.70% 10,734,188,100 -17,543,400 0
10.13
31.85
13.15
24 tháng
(2024-09-30) 		3.66 39.80% 20,142,941,600 -17,543,400 0
6.92
31.85
13.15
36 tháng
(2023-10-04) 		3.57 38.44% 27,179,762,400 -17,543,400 0
6.16
31.85
13.15
60 tháng
(2021-10-14) 		5.98 86.92% 33,730,848,000 -16,333,788 -37.1
2.82
31.85
13.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2018
1.75
 99,220 1.77 1.79 1.74 200 50,000 -0.5
15/11/2018
1.77
 49,420 1.77 1.77 1.74 0 0 0
14/11/2018
1.77
 39,620 1.79 1.79 1.77 0 0 0
13/11/2018
1.79
 92,874 1.79 1.79 1.75 50,900 0 0.5
12/11/2018
1.79
 121,680 1.72 1.79 1.70 67,000 4,900 0.6
09/11/2018
1.72
 32,300 1.75 1.75 1.72 0 5,000 0.0
08/11/2018
1.75
 64,410 1.70 1.75 1.72 0 5,500 -0.1
07/11/2018
1.70
 181,500 1.74 1.75 1.70 0 23,400 -0.2
06/11/2018
1.74
 117,546 1.74 1.75 1.74 0 0 0
05/11/2018
1.74
 131,750 1.74 1.75 1.70 0 0 0
02/11/2018
1.74
 72,210 1.66 1.74 1.66 5,000 0 0.0
01/11/2018
1.66
 51,800 1.66 1.72 1.66 11,000 0 0.1
31/10/2018
1.66
 94,600 1.61 1.68 1.64 0 0 0
30/10/2018
1.61
 157,368 1.61 1.64 1.59 0 0 0
29/10/2018
1.61
 176,528 1.63 1.66 1.57 0 4,100 0.0
26/10/2018
1.63
 61,675 1.66 1.72 1.63 0 1,025 0.0
25/10/2018
1.66
 135,774 1.75 1.75 1.59 0 0 0
24/10/2018
1.75
 164,484 1.79 1.79 1.74 0 0 0
23/10/2018
1.79
 241,580 1.85 1.85 1.70 0 0 0
22/10/2018
1.85
 191,825 1.85 1.94 1.79 0 22,000 -0.2
19/10/2018
1.85
 169,827 1.83 1.96 1.81 10,000 0 0.1
18/10/2018
1.83
 685,030 1.66 1.83 1.63 35,000 34,000 0.0
17/10/2018
1.66
 110,391 1.63 1.68 1.63 0 40,000 -0.4
16/10/2018
1.63
 133,097 1.55 1.64 1.53 0 60,000 -0.5
15/10/2018
1.55
 141,492 1.57 1.57 1.55 0 10,000 -0.1
12/10/2018
1.57
 177,096 1.51 1.59 1.51 1,500 0 0.0
11/10/2018
1.51
 625,297 1.63 1.63 1.50 34,500 0 0.3
10/10/2018
1.63
 152,043 1.63 1.63 1.61 100 32,000 -0.3
09/10/2018
1.63
 174,670 1.61 1.63 1.46 0 2,000 0.0
08/10/2018
1.61
 209,076 1.59 1.63 1.57 0 0 0
05/10/2018
1.59
 252,181 1.57 1.63 1.55 5,500 0 0.0
04/10/2018
1.57
 161,067 1.53 1.57 1.51 43,900 0 0.4
03/10/2018
1.53
 146,406 1.53 1.55 1.51 0 0 0
02/10/2018
1.53
 204,700 1.53 1.57 1.51 15,000 0 0.1
01/10/2018
1.53
 174,361 1.51 1.55 1.50 0 0 0
28/09/2018
1.51
 192,107 1.50 1.51 1.48 0 0 0
27/09/2018
1.50
 143,570 1.48 1.51 1.48 0 0 0
26/09/2018
1.48
 115,970 1.46 1.50 1.44 800 0 0.0
25/09/2018
1.46
 265,619 1.50 1.50 1.44 0 0 0
24/09/2018
1.50
 63,692 1.51 1.51 1.48 0 0 0
21/09/2018
1.51
 198,370 1.48 1.51 1.46 0 0 0
20/09/2018
1.48
 172,652 1.53 1.53 1.48 0 0 0
19/09/2018
1.53
 57,710 1.51 1.55 1.51 0 0 0
18/09/2018
1.51
 189,711 1.51 1.64 1.48 0 8,081,832 -72.7
17/09/2018
1.51
 248,684 1.48 1.51 1.48 3,700 0 0.0
14/09/2018
1.48
 111,267 1.46 1.50 1.46 200 0 0.0
13/09/2018
1.46
 209,020 1.46 1.48 1.44 0 0 0
12/09/2018
1.46
 126,584 1.42 1.48 1.42 800 0 0.0
11/09/2018
1.42
 129,093 1.44 1.48 1.40 0 0 0
10/09/2018
1.44
 351,657 1.37 1.44 1.39 500 0 0.0
07/09/2018
1.37
 144,040 1.35 1.37 1.35 0 0 0
06/09/2018
1.35
 134,085 1.33 1.35 1.33 0 0 0
05/09/2018
1.33
 212,999 1.35 1.35 1.33 0 0 0
04/09/2018
1.35
 160,440 1.37 1.37 1.33 100 0 0.0
31/08/2018
1.37
 157,480 1.37 1.40 1.35 25,100 0 0.2
30/08/2018
1.37
 121,981 1.37 1.39 1.37 39,400 0 0.3
29/08/2018
1.37
 308,862 1.37 1.39 1.33 100 0 0.0
28/08/2018
1.37
 415,540 1.42 1.42 1.37 0 0 0
27/08/2018
1.42
 283,580 1.44 1.46 1.39 100 10,500 -0.1
24/08/2018
1.44
 441,915 1.37 1.50 1.37 0 1,000 0.0
23/08/2018
1.37
 1,013,025 1.26 1.37 1.26 0 1,900 0.0
22/08/2018
1.26
 438,600 1.22 1.29 1.22 0 0 0
21/08/2018
1.22
 73,070 1.20 1.22 1.18 0 0 0
20/08/2018
1.20
 113,195 1.20 1.22 1.20 0 0 0
17/08/2018
1.20
 49,988 1.18 1.22 1.18 0 0 0
16/08/2018
1.18
 107,660 1.20 1.20 1.16 0 0 0
15/08/2018
1.20
 127,740 1.24 1.24 1.20 0 0 0
14/08/2018
1.24
 114,320 1.22 1.24 1.22 0 0 0
13/08/2018
1.22
 65,720 1.20 1.22 1.20 11,000 0 0.1
10/08/2018
1.20
 79,400 1.24 1.24 1.20 1,000 0 0.0
09/08/2018
1.24
 78,040 1.22 1.24 1.20 0 0 0
08/08/2018
1.22
 49,499 1.24 1.24 1.20 6,000 0 0.0
07/08/2018
1.24
 41,011 1.26 1.26 1.22 0 0 0
06/08/2018
1.26
 346,625 1.20 1.26 1.16 0 0 0
03/08/2018
1.20
 87,119 1.22 1.22 1.18 300 5,000 0.0
02/08/2018
1.22
 161,113 1.24 1.24 1.18 0 0 0
01/08/2018
1.24
 177,045 1.20 1.27 1.18 5,000 0 0.0
31/07/2018
1.20
 154,435 1.20 1.22 1.16 0 0 0
30/07/2018
1.20
 68,453 1.22 1.26 1.20 0 2,850 0.0
27/07/2018
1.22
 128,660 1.26 1.26 1.20 0 200 0.0
26/07/2018
1.26
 165,000 1.27 1.29 1.24 0 0 0
25/07/2018
1.27
 324,300 1.24 1.29 1.22 0 0 0
24/07/2018
1.24
 190,300 1.26 1.27 1.20 0 7,500 -0.1
23/07/2018
1.26
 302,420 1.18 1.26 1.18 0 0 0
20/07/2018
1.18
 109,300 1.18 1.26 1.18 0 0 0
19/07/2018
1.18
 355,500 1.09 1.18 1.09 0 0 0
18/07/2018
1.09
 132,300 1.07 1.09 1.05 51,200 0 0.3
17/07/2018
1.07
 88,740 1.07 1.07 1.03 0 0 0
16/07/2018
1.07
 29,000 1.07 1.07 1.05 8,000 0 0.0
13/07/2018
1.07
 101,988 1.05 1.07 1.03 48,800 0 0.3
12/07/2018
1.05
 25,000 1.07 1.07 1.05 0 0 0
11/07/2018
1.07
 45,700 1.07 1.07 1.03 0 0 0
10/07/2018
1.07
 31,336 1.07 1.07 1.05 0 0 0
09/07/2018
1.07
 94,200 1.07 1.09 1.05 0 0 0
06/07/2018
1.07
 116,719 1.07 1.07 1.05 0 0 0
05/07/2018
1.07
 169,649 1.07 1.09 1.05 0 0 0
04/07/2018
1.07
 208,500 1.03 1.11 1.02 0 0 0
03/07/2018
1.03
 166,800 1.09 1.09 1.03 0 0 0
02/07/2018
1.09
 43,700 1.11 1.11 1.07 0 0 0
29/06/2018
1.11
 74,800 1.13 1.13 1.11 40,100 0 0.2

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