CTCP Chứng khoán VIX (vix)

12.60
0.80
(6.78%)
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
(2026-09-04) 		-2.20 -15.71% 682,952,100 -462,152 0
11.80
14
12.60
2 tháng
(2026-08-05) 		-1.53 -11.50% 1,504,009,700 -462,152 0
11.80
14.35
12.60
3 tháng
(2026-07-06) 		-3.72 -23.99% 2,526,950,500 -462,152 0
11.19
15.71
12.60
6 tháng
(2026-04-07) 		-4.34 -26.90% 4,794,586,700 -462,152 0
11.19
18.43
12.60
12 tháng
(2025-10-09) 		-18.84 -61.49% 9,877,545,200 -462,152 0
11.19
31.85
12.60
24 tháng
(2024-10-14) 		2.99 33.95% 18,686,576,600 -462,152 0
6.92
31.85
12.60
36 tháng
(2023-10-20) 		2.61 28.40% 24,968,749,700 -462,152 0
6.92
31.85
12.60
60 tháng
(2021-11-01) 		3.12 35.87% 31,317,640,900 -462,152 0
2.82
31.85
12.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/01/2018
1.65
 99,955 1.69 1.69 1.65 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 1.65 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 1.55 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 1.60 1.63 1.58 0 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 0 0 0
20/12/2017
1.63
 1,495,266 1.57 1.71 1.57 0 0 0
19/12/2017
1.57
 578,042 1.65 1.66 1.57 0 0 0
18/12/2017
1.66
 805,180 1.73 1.77 1.65 0 0 0
15/12/2017
1.77
 1,160,557 1.74 1.80 1.65 0 0 0
14/12/2017
1.76
 1,488,360 1.66 1.82 1.65 0 0 0
13/12/2017
1.82
 734,203 1.99 1.99 1.82 0 0 0
12/12/2017
2.01
 1,499,700 2.02 2.04 1.82 0 0 0
11/12/2017
2.01
 1,418,727 1.93 2.02 1.82 0 0 0
08/12/2017
1.98
 3,143,635 1.84 2.01 1.80 0 0 0
07/12/2017
1.84
 882,705 1.79 1.84 1.69 0 0 0
06/12/2017
1.73
 397,309 1.57 1.76 1.55 0 0 0
05/12/2017
1.66
 2,700,900 1.65 1.87 1.62 0 0 0
04/12/2017
1.77
 1,746,088 1.96 2.01 1.77 0 0 0
01/12/2017
1.96
 1,990,260 1.88 1.98 1.84 0 0 0
30/11/2017
1.85
 2,497,745 1.73 1.85 1.69 0 0 0
29/11/2017
1.74
 2,388,415 1.65 1.76 1.52 0 0 0
28/11/2017
1.65
 1,170,309 1.63 1.65 1.57 0 0 0
27/11/2017
1.62
 1,739,297 1.51 1.62 1.49 0 0 0
24/11/2017
1.54
 1,552,087 1.44 1.54 1.41 0 0 0
23/11/2017
1.44
 2,259,647 1.32 1.44 1.32 0 0 0
22/11/2017
1.32
 1,732,005 1.25 1.32 1.24 0 0 0
21/11/2017
1.25
 1,774,015 1.21 1.25 1.21 0 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 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 1.13 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 1.11 1.15 1.11 0 0 0
06/11/2017
1.15
 124,800 1.11 1.15 1.10 0 0 0
03/11/2017
1.13
 269,000 1.11 1.13 1.10 0 0 0
02/11/2017
1.13
 140,842 1.13 1.16 1.11 0 0 0
01/11/2017
1.11
 276,011 1.13 1.16 1.11 0 0 0
31/10/2017
1.15
 576,907 1.15 1.16 1.11 0 0 0
30/10/2017
1.13
 337,200 1.15 1.18 1.13 0 0 0
27/10/2017
1.16
 265,200 1.16 1.18 1.13 0 0 0
26/10/2017
1.15
 320,125 1.18 1.21 1.15 0 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 0 0
23/10/2017
1.15
 589,252 1.13 1.15 1.13 0 0 0
20/10/2017
1.13
 267,807 1.15 1.16 1.13 0 0 0
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 1.11 1.15 1.11 0 0 0
13/10/2017
1.13
 126,207 1.11 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 1.11 1.13 1.11 0 0 0
09/10/2017
1.13
 169,210 1.11 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 1.08 1.10 1.07 0 0 0
03/10/2017
1.07
 174,780 1.11 1.11 1.07 0 0 0
02/10/2017
1.10
 83,900 1.13 1.13 1.10 0 0 0
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 1.16 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 1.16 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 1.18 1.18 1.15 0 0 0
13/09/2017
1.19
 184,713 1.15 1.19 1.15 0 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 1.18 1.18 1.15 0 0 0
08/09/2017
1.19
 131,504 1.19 1.21 1.18 0 0 0
07/09/2017
1.19
 563,190 1.16 1.21 1.16 0 0 0
06/09/2017
1.16
 291,377 1.16 1.18 1.16 0 0 0
05/09/2017
1.18
 133,100 1.19 1.19 1.16 0 0 0
01/09/2017
1.21
 210,163 1.21 1.21 1.18 0 0 0
31/08/2017
1.22
 479,465 1.18 1.22 1.15 0 0 0
30/08/2017
1.16
 431,247 1.18 1.19 1.16 0 0 0
29/08/2017
1.18
 1,016,235 1.19 1.22 1.18 0 0 0
28/08/2017
1.22
 828,200 1.18 1.24 1.18 0 0 0
25/08/2017
1.21
 1,106,719 1.15 1.21 1.11 0 0 0
24/08/2017
1.11
 256,505 1.15 1.15 1.11 0 0 0
23/08/2017
1.11
 579,387 1.18 1.18 1.11 0 0 0
22/08/2017
1.19
 691,385 1.21 1.22 1.16 0 0 0
21/08/2017
1.22
 623,660 1.18 1.22 1.16 0 0 0
18/08/2017
1.21
 453,832 1.18 1.21 1.16 0 0 0
17/08/2017
1.18
 170,831 1.22 1.22 1.18 0 0 0
16/08/2017
1.22
 204,035 1.19 1.22 1.16 0 0 0

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