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)
28/06/2018
1.13
 92,100 1.13 1.13 1.11 1,000 0 0.0
27/06/2018
1.13
 26,850 1.11 1.13 1.13 0 0 0
26/06/2018
1.11
 69,800 1.15 1.15 1.11 20,000 0 0.1
25/06/2018
1.15
 34,800 1.15 1.15 1.13 0 0 0
22/06/2018
1.15
 19,100 1.13 1.15 1.11 0 0 0
21/06/2018
1.13
 25,100 1.13 1.15 1.11 4,300 0 0.0
20/06/2018
1.13
 77,894 1.09 1.15 1.11 15,500 0 0.1
19/06/2018
1.09
 135,955 1.15 1.15 1.07 10,000 0 0.1
18/06/2018
1.15
 102,800 1.16 1.16 1.13 0 0 0
15/06/2018
1.16
 42,620 1.16 1.16 1.15 19,500 0 0.1
14/06/2018
1.16
 65,004 1.16 1.16 1.15 10,700 0 0.1
13/06/2018
1.16
 35,025 1.18 1.18 1.16 16,000 0 0.1
12/06/2018
1.18
 276,951 1.16 1.20 1.15 16,000 0 0.1
11/06/2018
1.16
 73,730 1.18 1.18 1.15 19,000 0 0.1
08/06/2018
1.18
 142,898 1.15 1.18 1.16 40,000 0 0.3
07/06/2018
1.15
 200,600 1.18 1.18 1.15 20,000 0 0.1
06/06/2018
1.18
 166,990 1.18 1.18 1.15 0 0 0
05/06/2018
1.18
 99,835 1.20 1.20 1.16 0 0 0
04/06/2018
1.20
 116,610 1.18 1.20 1.18 0 0 0
01/06/2018
1.18
 199,170 1.11 1.18 1.13 0 0 0
31/05/2018
1.11
 84,335 1.07 1.13 1.07 41,000 0 0.2
30/05/2018
1.07
 31,486 1.09 1.11 1.07 0 0 0
29/05/2018
1.09
 205,810 1.05 1.13 1.02 0 0 0
28/05/2018
1.05
 311,041 1.15 1.15 1.03 0 0 0
25/05/2018
1.15
 132,317 1.18 1.20 1.07 0 0 0
24/05/2018
1.18
 52,285 1.20 1.20 1.18 0 0 0
23/05/2018
1.20
 93,600 1.20 1.22 1.18 0 0 0
22/05/2018: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
22/05/2018
1.20
 170,298 1.19 1.27 1.16 0 0 0
21/05/2018
1.19
 206,100 1.19 1.22 1.18 0 0 0
18/05/2018
1.19
 195,650 1.22 1.33 1.19 0 0 0
17/05/2018
1.22
 132,800 1.22 1.22 1.21 0 0 0
16/05/2018
1.22
 138,844 1.24 1.25 1.21 0 0 0
15/05/2018
1.24
 426,657 1.19 1.29 1.21 0 0 0
14/05/2018
1.19
 136,550 1.18 1.21 1.16 0 0 0
11/05/2018
1.18
 159,160 1.16 1.19 1.16 900 0 0.0
10/05/2018
1.16
 469,678 1.22 1.25 1.16 0 0 0
09/05/2018
1.22
 439,150 1.13 1.24 1.15 0 0 0
08/05/2018
1.13
 268,200 1.13 1.15 1.11 0 0 0
07/05/2018
1.13
 97,700 1.10 1.13 1.10 0 0 0
04/05/2018
1.10
 116,000 1.13 1.15 1.10 0 0 0
03/05/2018
1.13
 103,200 1.11 1.13 1.07 0 0 0
02/05/2018
1.11
 222,200 1.10 1.13 1.08 0 26,900 -0.2
27/04/2018
1.10
 161,306 1.08 1.13 1.07 0 0 0
26/04/2018
1.08
 209,613 1.15 1.15 1.08 1,000 3,100 0.0
24/04/2018
1.15
 445,754 1.18 1.18 1.13 0 285,100 -2.1
23/04/2018
1.18
 790,800 1.18 1.27 1.18 0 244,900 -1.9
20/04/2018
1.18
 283,240 1.08 1.18 1.10 0 0 0
19/04/2018
1.08
 401,709 1.11 1.13 1.07 20,000 159,000 -1.0
18/04/2018
1.11
 401,041 1.18 1.19 1.11 0 254,000 -1.8
17/04/2018
1.18
 214,200 1.18 1.19 1.15 0 95,500 -0.7
16/04/2018
1.18
 425,331 1.22 1.24 1.18 0 271,500 -2.1
13/04/2018
1.22
 197,410 1.24 1.25 1.21 0 0 0
12/04/2018
1.24
 112,813 1.25 1.25 1.22 0 0 0
11/04/2018
1.25
 210,100 1.29 1.29 1.25 25,000 0 0.2
10/04/2018
1.29
 192,950 1.27 1.30 1.25 0 0 0
09/04/2018
1.27
 327,570 1.25 1.32 1.22 10,000 0 0.1
06/04/2018
1.25
 544,747 1.25 1.27 1.24 0 337,500 -2.7
05/04/2018
1.25
 454,800 1.27 1.30 1.24 0 283,400 -2.3
04/04/2018
1.27
 338,692 1.24 1.35 1.24 0 7,200 -0.1
03/04/2018
1.24
 598,780 1.33 1.33 1.22 0 206,300 -1.7
02/04/2018
1.33
 210,765 1.32 1.36 1.27 0 129,700 -1.1
30/03/2018
1.32
 336,723 1.38 1.38 1.32 0 0 0
29/03/2018
1.38
 459,900 1.44 1.44 1.35 0 114,200 -1.0
28/03/2018
1.44
 363,820 1.40 1.44 1.35 0 129,600 -1.2
27/03/2018
1.40
 330,183 1.46 1.49 1.40 0 82,600 -0.8
26/03/2018
1.46
 90,284 1.51 1.51 1.44 500 0 0.0
23/03/2018
1.51
 413,125 1.52 1.52 1.46 0 65,100 -0.6
22/03/2018
1.52
 256,512 1.52 1.57 1.51 0 63,000 -0.6
21/03/2018
1.52
 297,426 1.52 1.57 1.51 0 146,400 -1.4
20/03/2018
1.52
 561,999 1.60 1.60 1.52 500 184,800 -1.8
19/03/2018
1.60
 648,900 1.62 1.63 1.57 0 191,700 -1.9
16/03/2018
1.62
 726,382 1.57 1.62 1.57 400 0 0.0
15/03/2018
1.57
 748,938 1.65 1.66 1.57 500 0 0.0
14/03/2018
1.65
 399,820 1.60 1.65 1.60 0 0 0
13/03/2018
1.60
 255,868 1.65 1.65 1.60 0 0 0
12/03/2018
1.65
 407,498 1.69 1.69 1.58 500 0 0.0
09/03/2018
1.69
 619,165 1.73 1.76 1.62 0 0 0
08/03/2018
1.73
 618,195 1.58 1.73 1.54 0 0 0
07/03/2018
1.58
 915,333 1.76 1.76 1.58 1,500 54,700 -0.5
06/03/2018
1.76
 297,606 1.68 1.76 1.60 0 0 0
05/03/2018
1.68
 1,270,492 1.68 1.79 1.65 0 300 0.0
02/03/2018
1.68
 1,167,682 1.54 1.68 1.52 29,700 8,200 0.2
01/03/2018
1.54
 923,729 1.41 1.55 1.36 27,700 0 0.3
28/02/2018
1.41
 18,800 1.41 1.41 1.38 0 0 0
27/02/2018
1.41
 37,140 1.41 1.41 1.38 0 0 0
26/02/2018
1.41
 42,845 1.43 1.43 1.40 500 0 0.0
23/02/2018
1.43
 150,000 1.43 1.44 1.40 0 0 0
22/02/2018
1.43
 123,123 1.43 1.44 1.41 41,600 0 0.4
21/02/2018
1.43
 169,100 1.41 1.46 1.36 50,000 1,000 0.4
13/02/2018
1.41
 396,707 1.57 1.57 1.41 1,400 0 0.0
12/02/2018
1.57
 466,700 1.57 1.60 1.46 0 0 0
09/02/2018
1.57
 688,600 1.43 1.57 1.30 0 0 0
08/02/2018
1.43
 151,450 1.35 1.43 1.33 0 0 0
07/02/2018
1.35
 403,214 1.32 1.44 1.35 0 500 0.0
06/02/2018
1.32
 318,620 1.46 1.46 1.32 1,000 0 0.0
05/02/2018
1.46
 121,222 1.58 1.58 1.43 1,000 0 0.0
02/02/2018
1.58
 318,983 1.47 1.58 1.46 0 55 0.0
01/02/2018
1.47
 509,330 1.46 1.54 1.40 0 15,000 -0.1
31/01/2018
1.46
 82,483 1.46 1.47 1.43 0 9,200 -0.1
30/01/2018
1.46
 94,949 1.52 1.52 1.46 0 0 0

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