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)
15/08/2017
1.19
 131,414 1.24 1.24 1.19 0 0 0
14/08/2017
1.24
 658,208 1.22 1.25 1.21 0 0 0
11/08/2017
1.24
 323,378 1.22 1.24 1.19 0 0 0
10/08/2017
1.22
 1,250,182 1.18 1.27 1.16 0 0 0
09/08/2017
1.19
 522,730 1.22 1.22 1.15 0 0 0
08/08/2017
1.22
 1,854,769 1.25 1.30 1.22 0 0 0
07/08/2017
1.25
 1,882,049 1.27 1.32 1.22 0 0 0
04/08/2017
1.25
 1,572,964 1.22 1.25 1.19 0 0 0
03/08/2017
1.22
 1,866,091 1.13 1.22 1.11 0 0 0
02/08/2017
1.13
 357,961 1.11 1.15 1.10 0 0 0
01/08/2017
1.11
 617,270 1.10 1.15 1.10 0 0 0
31/07/2017
1.11
 300,660 1.13 1.13 1.10 0 0 0
28/07/2017
1.11
 195,048 1.10 1.13 1.10 0 0 0
27/07/2017
1.10
 300,976 1.10 1.11 1.10 0 0 0
26/07/2017
1.10
 803,900 1.08 1.13 1.05 0 0 0
25/07/2017
1.08
 138,900 1.08 1.08 1.05 0 0 0
24/07/2017
1.05
 140,262 1.05 1.07 1.04 0 0 0
21/07/2017
1.07
 269,457 1.08 1.10 1.07 0 0 0
20/07/2017
1.07
 226,600 1.07 1.08 1.05 0 0 0
19/07/2017
1.07
 132,150 1.10 1.11 1.07 0 0 0
18/07/2017
1.08
 386,900 1.07 1.08 1.05 0 0 0
17/07/2017
1.07
 617,068 1.10 1.11 1.07 0 0 0
14/07/2017
1.11
 255,279 1.13 1.13 1.10 0 0 0
13/07/2017
1.11
 234,600 1.13 1.13 1.10 0 0 0
12/07/2017
1.10
 740,081 1.15 1.18 1.10 0 0 0
11/07/2017
1.15
 383,134 1.13 1.16 1.11 0 0 0
10/07/2017
1.15
 1,290,235 1.21 1.21 1.15 0 0 0
07/07/2017
1.19
 2,255,670 1.27 1.29 1.19 0 0 0
06/07/2017
1.25
 1,016,004 1.25 1.27 1.24 0 0 0
05/07/2017
1.25
 3,107,890 1.19 1.25 1.19 0 0 0
04/07/2017
1.19
 461,088 1.19 1.19 1.16 0 0 0
03/07/2017
1.18
 2,346,530 1.11 1.18 1.10 0 0 0
30/06/2017
1.11
 1,006,527 1.13 1.16 1.11 0 0 0
29/06/2017
1.13
 1,288,685 1.08 1.13 1.07 0 0 0
28/06/2017
1.08
 391,715 1.08 1.10 1.07 0 0 0
27/06/2017
1.08
 248,955 1.10 1.10 1.07 0 0 0
26/06/2017
1.10
 129,248 1.11 1.11 1.08 0 0 0
23/06/2017
1.11
 413,210 1.07 1.11 1.05 0 0 0
22/06/2017
1.10
 527,120 1.11 1.11 1.08 0 0 0
21/06/2017
1.13
 380,089 1.16 1.16 1.10 0 0 0
20/06/2017
1.11
 1,489,922 1.08 1.15 1.08 0 0 0
19/06/2017
1.07
 205,220 1.07 1.08 1.07 0 0 0
16/06/2017
1.10
 227,900 1.07 1.10 1.07 0 0 0
15/06/2017
1.10
 239,720 1.10 1.11 1.07 0 0 0
14/06/2017
1.11
 944,705 1.11 1.15 1.10 0 0 0
13/06/2017
1.13
 635,950 1.05 1.13 1.04 0 0 0
12/06/2017
1.07
 324,943 1.07 1.08 1.04 0 0 0
09/06/2017
1.07
 529,610 1.07 1.08 1.05 0 0 0
08/06/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
08/06/2017
1.07
 329,504 1.05 1.08 1.04 0 0 0
07/06/2017
1.03
 1,699,658 1.05 1.08 1.03 0 0 0
06/06/2017
1.05
 1,117,607 1.00 1.06 1.00 0 0 0
05/06/2017
1.00
 407,800 1.02 1.05 1.00 0 0 0
02/06/2017
1.02
 1,148,321 0.96 1.03 0.94 0 0 0
01/06/2017
0.96
 331,010 0.96 0.97 0.96 0 0 0
31/05/2017
0.94
 615,451 0.96 0.97 0.94 0 0 0
30/05/2017
0.94
 603,120 0.97 1.00 0.94 0 0 0
29/05/2017
0.97
 608,000 1.02 1.02 0.97 0 0 0
26/05/2017
1.00
 421,380 1.03 1.05 1.00 0 0 0
25/05/2017
1.03
 641,123 0.99 1.05 0.99 0 0 0
24/05/2017
0.99
 576,400 0.97 1.02 0.96 0 0 0
23/05/2017
0.97
 618,929 1.02 1.05 0.97 0 0 0
22/05/2017
1.02
 928,710 1.08 1.08 1.02 0 0 0
19/05/2017
1.05
 1,926,225 1.05 1.11 1.03 0 0 0
18/05/2017
1.06
 795,749 1.09 1.11 1.06 0 0 0
17/05/2017
1.09
 1,421,112 1.08 1.11 1.05 0 0 0
16/05/2017
1.08
 2,735,354 1.06 1.12 1.06 0 0 0
15/05/2017
1.06
 898,867 0.94 1.06 0.94 0 0 0
12/05/2017
1.05
 503,480 1.06 1.06 1.02 0 0 0
11/05/2017
1.05
 2,006,912 1.02 1.08 1.02 0 0 0
10/05/2017
1.03
 825,823 1.08 1.08 1.02 0 0 0
09/05/2017
1.06
 2,567,515 1.02 1.06 0.99 0 0 0
08/05/2017
1.02
 985,206 1.02 1.05 0.99 0 0 0
05/05/2017
1.02
 927,863 1.02 1.05 1.00 0 0 0
04/05/2017
1.02
 1,691,751 1.03 1.06 0.99 0 0 0
03/05/2017
1.02
 1,763,517 0.93 1.02 0.90 0 0 0
28/04/2017
0.94
 390,641 0.94 0.94 0.93 0 0 0
27/04/2017
0.96
 740,571 0.93 0.96 0.93 0 0 0
26/04/2017
0.94
 1,580,445 0.93 0.96 0.91 0 0 0
25/04/2017
0.93
 750,921 0.93 0.96 0.91 0 0 0
24/04/2017
0.93
 1,212,109 0.90 0.96 0.88 0 0 0
21/04/2017
0.90
 1,114,299 0.87 0.91 0.87 0 0 0
20/04/2017
0.85
 637,245 0.87 0.87 0.85 0 0 0
19/04/2017
0.85
 285,000 0.88 0.88 0.85 0 0 0
18/04/2017
0.88
 565,289 0.85 0.88 0.84 0 0 0
17/04/2017
0.84
 525,399 0.85 0.87 0.84 0 0 0
14/04/2017
0.84
 408,428 0.87 0.87 0.84 0 0 0
13/04/2017
0.87
 522,410 0.88 0.90 0.87 0 0 0
12/04/2017
0.90
 307,200 0.90 0.91 0.90 0 0 0
11/04/2017
0.90
 305,027 0.93 0.93 0.90 0 0 0
10/04/2017
0.93
 422,139 0.90 0.93 0.90 0 0 0
07/04/2017
0.90
 268,400 0.91 0.91 0.90 0 0 0
05/04/2017
0.91
 248,001 0.91 0.93 0.91 0 0 0
04/04/2017
0.90
 350,186 0.91 0.93 0.90 0 0 0
03/04/2017
0.93
 239,294 0.94 0.94 0.91 0 0 0
31/03/2017
0.94
 236,639 0.97 0.97 0.94 0 0 0
30/03/2017
0.99
 254,381 0.99 1.00 0.96 0 0 0
29/03/2017
0.99
 368,267 0.99 1.00 0.97 0 0 0
28/03/2017
0.99
 596,436 0.97 1.00 0.96 0 0 0
27/03/2017
0.97
 637,265 0.97 1.00 0.96 0 0 0
24/03/2017
0.97
 329,100 0.96 0.99 0.96 0 0 0

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