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)
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 1.18 1.18 1.16 0 0 0
05/09/2017
1.18
 133,100 1.21 1.21 1.16 0 0 0
01/09/2017
1.21
 210,163 1.22 1.22 1.18 0 0 0
31/08/2017
1.22
 479,465 1.16 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 1.22 1.22 1.18 0 0 0
28/08/2017
1.22
 828,200 1.21 1.24 1.18 0 0 0
25/08/2017
1.21
 1,106,719 1.11 1.21 1.11 0 273,500 -2.0
24/08/2017
1.11
 256,505 1.11 1.15 1.11 0 50,050 -0.4
23/08/2017
1.11
 579,387 1.19 1.19 1.11 20,000 0 0.1
22/08/2017
1.19
 691,385 1.22 1.22 1.16 0 0 0
21/08/2017
1.22
 623,660 1.21 1.22 1.16 0 0 0
18/08/2017
1.21
 453,832 1.18 1.21 1.16 0 35 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 1.16 500 700 0.0
15/08/2017
1.19
 131,414 1.24 1.24 1.19 0 800 0.0
14/08/2017
1.24
 658,208 1.24 1.25 1.21 0 100,000 -0.8
11/08/2017
1.24
 323,378 1.22 1.24 1.19 0 31,400 -0.2
10/08/2017
1.22
 1,250,182 1.19 1.27 1.16 0 150,300 -1.2
09/08/2017
1.19
 522,730 1.22 1.22 1.15 30,000 0 0.2
08/08/2017
1.22
 1,854,769 1.25 1.30 1.22 20,000 530,000 -4.0
07/08/2017
1.25
 1,882,049 1.25 1.32 1.22 243,100 560,800 -2.5
04/08/2017
1.25
 1,572,964 1.22 1.25 1.19 100 180,300 -1.4
03/08/2017
1.22
 1,866,091 1.13 1.22 1.11 200 170,000 -1.3
02/08/2017
1.13
 357,961 1.11 1.15 1.10 24,300 0 0.2
01/08/2017
1.11
 617,270 1.11 1.15 1.10 200 500 0.0
31/07/2017
1.11
 300,660 1.11 1.13 1.10 1,600 0 0.0
28/07/2017
1.11
 195,048 1.10 1.13 1.10 20,000 400 0.1
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 1.05 100 0 0.0
25/07/2017
1.08
 138,900 1.05 1.08 1.05 13,100 0 0.1
24/07/2017
1.05
 140,262 1.07 1.07 1.04 0 0 0
21/07/2017
1.07
 269,457 1.07 1.10 1.07 0 0 0
20/07/2017
1.07
 226,600 1.07 1.08 1.05 20,000 0 0.1
19/07/2017
1.07
 132,150 1.08 1.11 1.07 5,100 0 0.0
18/07/2017
1.08
 386,900 1.07 1.08 1.05 51,500 0 0.3
17/07/2017
1.07
 617,068 1.11 1.11 1.07 800 0 0.0
14/07/2017
1.11
 255,279 1.11 1.13 1.10 3,000 0 0.0
13/07/2017
1.11
 234,600 1.10 1.13 1.10 0 0 0
12/07/2017
1.10
 740,081 1.15 1.18 1.10 15,900 0 0.1
11/07/2017
1.15
 383,134 1.15 1.16 1.11 100 0 0.0
10/07/2017
1.15
 1,290,235 1.19 1.21 1.15 0 0 0
07/07/2017
1.19
 2,255,670 1.25 1.29 1.19 0 0 0
06/07/2017
1.25
 1,016,004 1.25 1.27 1.24 100 0 0.0
05/07/2017
1.25
 3,107,890 1.19 1.25 1.19 100 1,000 0.0
04/07/2017
1.19
 461,088 1.18 1.19 1.16 28,000 0 0.2
03/07/2017
1.18
 2,346,530 1.11 1.18 1.10 0 100 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 50,000 0 0.4
28/06/2017
1.08
 391,715 1.08 1.10 1.07 7,000 0 0.0
27/06/2017
1.08
 248,955 1.10 1.10 1.07 50,000 0 0.3
26/06/2017
1.10
 129,248 1.11 1.11 1.08 1,700 0 0.0
23/06/2017
1.11
 413,210 1.10 1.11 1.05 4,100 0 0.0
22/06/2017
1.10
 527,120 1.13 1.13 1.08 0 0 0
21/06/2017
1.13
 380,089 1.11 1.16 1.10 0 0 0
20/06/2017
1.11
 1,489,922 1.07 1.15 1.08 2,000 0 0.0
19/06/2017
1.07
 205,220 1.10 1.10 1.07 0 0 0
16/06/2017
1.10
 227,900 1.10 1.10 1.07 100 0 0.0
15/06/2017
1.10
 239,720 1.11 1.11 1.07 1,300 0 0.0
14/06/2017
1.11
 944,705 1.13 1.15 1.10 41,100 0 0.3
13/06/2017
1.13
 635,950 1.07 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 1.03 1.08 1.04 600 0 0.0
07/06/2017
1.03
 1,699,658 1.05 1.08 1.03 500 0 0.0
06/06/2017
1.05
 1,117,607 1.00 1.06 1.00 200 0 0.0
05/06/2017
1.00
 407,800 1.02 1.05 1.00 200 0 0.0
02/06/2017
1.02
 1,148,321 0.96 1.03 0.94 300 0 0.0
01/06/2017
0.96
 331,010 0.94 0.97 0.96 200 0 0.0
31/05/2017
0.94
 615,451 0.94 0.97 0.94 200 0 0.0
30/05/2017
0.94
 603,120 0.97 1.00 0.94 100 0 0.0
29/05/2017
0.97
 608,000 1.00 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 2,000 0.0
24/05/2017
0.99
 576,400 0.97 1.02 0.96 600 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 1.05 1.08 1.02 0 0 0
19/05/2017
1.05
 1,926,225 1.06 1.11 1.03 5,000 0 0.0
18/05/2017
1.06
 795,749 1.09 1.11 1.06 500 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 1,500 0 0.0
15/05/2017
1.06
 898,867 1.05 1.06 0.94 100 7,584 -0.1
12/05/2017
1.05
 503,480 1.05 1.06 1.02 0 0 0
11/05/2017
1.05
 2,006,912 1.03 1.08 1.02 0 0 0
10/05/2017
1.03
 825,823 1.06 1.08 1.02 0 0 0
09/05/2017
1.06
 2,567,515 1.02 1.06 0.99 100 0 0.0
08/05/2017
1.02
 985,206 1.02 1.05 0.99 100 90,000 -0.6
05/05/2017
1.02
 927,863 1.02 1.05 1.00 0 30,000 -0.2
04/05/2017
1.02
 1,691,751 1.02 1.06 0.99 100 43,100 -0.3
03/05/2017
1.02
 1,763,517 0.94 1.02 0.90 0 3,600 0.0
28/04/2017
0.94
 390,641 0.96 0.96 0.93 24,000 0 0.2
27/04/2017
0.96
 740,571 0.94 0.96 0.93 14,900 0 0.1
26/04/2017
0.94
 1,580,445 0.93 0.96 0.91 0 2,000 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 0.85 0.91 0.87 100 268,000 -1.6
20/04/2017
0.85
 637,245 0.85 0.87 0.85 0 192,300 -1.1
19/04/2017
0.85
 285,000 0.88 0.88 0.85 0 84,000 -0.5

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