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)
29/01/2018
1.52
 190,813 1.46 1.52 1.44 1,000 0 0.0
26/01/2018
1.46
 277,990 1.46 1.49 1.32 0 0 0
25/01/2018
1.46
 318,575 1.49 1.51 1.43 0 0 0
24/01/2018
1.49
 141,100 1.55 1.55 1.49 0 0 0
23/01/2018
1.55
 184,915 1.54 1.55 1.52 0 0 0
22/01/2018
1.54
 257,523 1.55 1.57 1.51 400 0 0.0
19/01/2018
1.55
 256,160 1.52 1.57 1.49 1,000 0 0.0
18/01/2018
1.52
 325,768 1.52 1.54 1.47 0 100 0.0
17/01/2018
1.52
 176,887 1.57 1.57 1.52 0 2,000 0.0
16/01/2018
1.57
 298,650 1.54 1.57 1.51 0 0 0
15/01/2018
1.54
 289,700 1.55 1.57 1.52 0 0 0
12/01/2018
1.55
 253,147 1.57 1.62 1.55 0 35,600 -0.4
11/01/2018
1.57
 333,410 1.63 1.63 1.57 600 0 0.0
10/01/2018
1.63
 603,874 1.63 1.66 1.58 0 40,000 -0.4
09/01/2018
1.63
 362,286 1.66 1.71 1.63 0 0 0
08/01/2018
1.66
 151,000 1.65 1.68 1.65 3,800 0 0.0
05/01/2018
1.65
 719,293 1.65 1.76 1.62 1,000 135,500 -1.4
04/01/2018
1.65
 99,955 1.66 1.69 1.65 1,000 0 0.0
03/01/2018
1.66
 179,046 1.73 1.76 1.66 0 0 0
02/01/2018
1.73
 521,304 1.66 1.73 1.63 0 0 0
29/12/2017
1.66
 417,451 1.68 1.69 1.65 0 0 0
28/12/2017
1.68
 351,830 1.58 1.68 1.55 0 0 0
27/12/2017
1.58
 418,200 1.62 1.65 1.57 0 0 0
26/12/2017
1.62
 510,163 1.58 1.62 1.55 0 0 0
25/12/2017
1.58
 254,402 1.63 1.63 1.58 1,000 1,300 0.0
22/12/2017
1.63
 448,837 1.65 1.66 1.58 0 0 0
21/12/2017
1.65
 557,677 1.63 1.69 1.58 40,000 0 0.4
20/12/2017
1.63
 1,495,266 1.57 1.71 1.57 0 0 0
19/12/2017
1.57
 578,042 1.66 1.66 1.57 0 0 0
18/12/2017
1.66
 805,180 1.77 1.77 1.65 13,000 0 0.1
15/12/2017
1.77
 1,160,557 1.76 1.80 1.65 0 0 0
14/12/2017
1.76
 1,488,360 1.82 1.82 1.65 10,400 10,000 0.0
13/12/2017
1.82
 734,203 2.01 2.01 1.82 45,000 0 0.5
12/12/2017
2.01
 1,499,700 2.01 2.04 1.82 13,500 0 0.2
11/12/2017
2.01
 1,418,727 1.98 2.02 1.82 85,000 0 1.0
08/12/2017
1.98
 3,143,635 1.84 2.01 1.80 0 44,300 -0.5
07/12/2017
1.84
 882,705 1.73 1.84 1.69 53,400 15,405 0.4
06/12/2017
1.73
 397,309 1.66 1.76 1.55 0 26,200 -0.3
05/12/2017
1.66
 2,700,900 1.77 1.87 1.62 700 189,100 -2.2
04/12/2017
1.77
 1,746,088 1.96 2.01 1.77 700 51,500 -0.6
01/12/2017
1.96
 1,990,260 1.85 1.98 1.84 0 10,000 -0.1
30/11/2017
1.85
 2,497,745 1.74 1.85 1.69 0 60,000 -0.7
29/11/2017
1.74
 2,388,415 1.65 1.76 1.52 15,000 36,500 -0.2
28/11/2017
1.65
 1,170,309 1.62 1.65 1.57 0 22,500 -0.2
27/11/2017
1.62
 1,739,297 1.54 1.62 1.49 76,100 34,000 0.4
24/11/2017
1.54
 1,552,087 1.44 1.54 1.41 0 57,700 -0.5
23/11/2017
1.44
 2,259,647 1.32 1.44 1.32 0 2,500 0.0
22/11/2017
1.32
 1,732,005 1.25 1.32 1.24 0 21,900 -0.2
21/11/2017
1.25
 1,774,015 1.19 1.25 1.21 0 30 0.0
20/11/2017
1.19
 532,595 1.21 1.22 1.18 0 0 0
17/11/2017
1.21
 560,206 1.21 1.24 1.19 5,000 0 0.0
16/11/2017
1.21
 605,052 1.19 1.22 1.18 0 0 0
15/11/2017
1.19
 337,045 1.19 1.21 1.18 0 0 0
14/11/2017
1.19
 709,861 1.16 1.21 1.16 0 0 0
13/11/2017
1.16
 836,442 1.15 1.18 1.13 0 0 0
10/11/2017
1.15
 310,210 1.15 1.15 1.13 0 0 0
09/11/2017
1.15
 216,600 1.13 1.15 1.13 0 0 0
08/11/2017
1.13
 258,000 1.15 1.16 1.13 0 0 0
07/11/2017
1.15
 73,500 1.15 1.15 1.11 0 0 0
06/11/2017
1.15
 124,800 1.13 1.15 1.10 0 0 0
03/11/2017
1.13
 269,000 1.13 1.13 1.10 0 0 0
02/11/2017
1.13
 140,842 1.11 1.16 1.11 0 0 0
01/11/2017
1.11
 276,011 1.15 1.16 1.11 0 0 0
31/10/2017
1.15
 576,907 1.13 1.16 1.11 0 0 0
30/10/2017
1.13
 337,200 1.16 1.18 1.13 0 0 0
27/10/2017
1.16
 265,200 1.15 1.18 1.13 0 0 0
26/10/2017
1.15
 320,125 1.19 1.21 1.15 100 1,100 0.0
25/10/2017
1.19
 707,998 1.18 1.21 1.16 0 0 0
24/10/2017
1.18
 672,777 1.15 1.19 1.13 0 51,000 -0.4
23/10/2017
1.15
 589,252 1.13 1.15 1.13 0 0 0
20/10/2017
1.13
 267,807 1.13 1.16 1.13 0 74,000 -0.5
19/10/2017
1.13
 295,400 1.13 1.15 1.13 0 0 0
18/10/2017
1.13
 360,507 1.15 1.16 1.13 0 0 0
17/10/2017
1.15
 316,879 1.11 1.15 1.10 0 0 0
16/10/2017
1.11
 170,929 1.13 1.15 1.11 0 0 0
13/10/2017
1.13
 126,207 1.10 1.13 1.10 0 0 0
12/10/2017
1.10
 64,595 1.10 1.10 1.10 0 0 0
11/10/2017
1.10
 225,628 1.11 1.13 1.10 0 0 0
10/10/2017
1.11
 182,800 1.13 1.13 1.11 0 0 0
09/10/2017
1.13
 169,210 1.10 1.13 1.11 0 0 0
06/10/2017
1.10
 72,130 1.10 1.11 1.10 0 0 0
05/10/2017
1.10
 123,301 1.10 1.10 1.10 0 0 0
04/10/2017
1.10
 133,000 1.07 1.10 1.07 0 0 0
03/10/2017
1.07
 174,780 1.10 1.11 1.07 20,000 0 0.1
02/10/2017
1.10
 83,900 1.13 1.13 1.10 15,000 0 0.1
29/09/2017
1.13
 98,658 1.15 1.15 1.13 0 0 0
28/09/2017
1.15
 65,941 1.15 1.16 1.13 0 0 0
27/09/2017
1.15
 175,518 1.15 1.15 1.13 0 0 0
26/09/2017
1.15
 86,761 1.16 1.16 1.15 0 0 0
25/09/2017
1.16
 167,968 1.16 1.16 1.15 0 0 0
22/09/2017
1.16
 227,519 1.15 1.16 1.15 0 0 0
21/09/2017
1.15
 105,277 1.15 1.18 1.15 0 0 0
20/09/2017
1.15
 254,100 1.15 1.15 1.15 0 0 0
19/09/2017
1.15
 136,047 1.15 1.16 1.15 0 0 0
18/09/2017
1.15
 89,975 1.15 1.18 1.15 0 0 0
15/09/2017
1.15
 124,000 1.15 1.16 1.15 0 0 0
14/09/2017
1.15
 712,162 1.19 1.19 1.15 0 0 0
13/09/2017
1.19
 184,713 1.15 1.19 1.15 0 300 0.0
12/09/2017
1.15
 43,610 1.15 1.16 1.15 0 0 0
11/09/2017
1.15
 457,152 1.19 1.19 1.15 0 0 0

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