CTCP Chứng khoán VIX (vix)

9.86
-0.06
(-0.60%)
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
(2024-10-15) 		-1.20 -10.62% 381,828,600 -15,242,966 -163.4
10.10
11.55
10.10
2 tháng
(2024-09-16) 		-0.95 -8.60% 854,683,700 -6,831,170 -63.4
10.10
12.35
10.10
3 tháng
(2024-08-16) 		-1.85 -15.48% 1,360,296,200 -7,913,474 -77.4
10.10
12.35
10.10
6 tháng
(2024-05-20) 		-4.50 -30.81% 2,516,516,800 -31,133,583 -425.1
10.10
15.24
10.10
12 tháng
(2023-11-20) 		-3.42 -25.28% 5,959,358,600 -19,432,534 -182.1
10.10
16.80
10.10
24 tháng
(2022-11-25) 		4.97 97.03% 11,161,208,000 1,698,743 173.1
4.49
16.80
10.10
36 tháng
(2021-11-30) 		-7.35 -42.11% 12,907,192,800 1,320,934 122.2
3.68
17.47
10.10
60 tháng
(2019-12-11) 		8.49 527.95% 14,324,177,330 5,941,236 274.0
1.33
17.47
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/09/2015
1.29
 1,110,300 1.23 1.29 1.23 0 0 0
07/09/2015
1.23
 702,532 1.26 1.29 1.23 0 0 0
04/09/2015
1.26
 624,200 1.28 1.39 1.26 25,100 0 0.2
03/09/2015
1.28
 2,015,345 1.26 1.37 1.26 39,800 0 0.3
01/09/2015
1.26
 1,020,400 1.28 1.41 1.25 0 0 0
31/08/2015
1.28
 1,340,115 1.33 1.42 1.26 3,600 0 0.0
28/08/2015
1.33
 1,719,600 1.33 1.45 1.28 1,500 0 0.0
27/08/2015
1.33
 3,150,200 1.22 1.33 1.28 7,000 0 0.1
26/08/2015
1.22
 2,117,880 1.11 1.22 0.99 0 0 0
25/08/2015
1.11
 2,256,500 1.18 1.20 1.07 0 0 0
24/08/2015
1.18
 1,729,200 1.31 1.31 1.18 0 0 0
21/08/2015
1.31
 2,066,270 1.39 1.52 1.26 50,000 0 0.4
20/08/2015
1.39
 902,500 1.45 1.50 1.39 0 0 0
19/08/2015
1.45
 1,588,800 1.47 1.55 1.41 0 0 0
18/08/2015
1.47
 569,730 1.44 1.58 1.42 0 0 0
17/08/2015
1.44
 1,045,810 1.47 1.50 1.41 0 0 0
14/08/2015
1.47
 1,003,910 1.47 1.48 1.44 0 0 0
13/08/2015
1.47
 1,084,200 1.50 1.64 1.44 0 0 0
12/08/2015
1.50
 814,530 1.53 1.55 1.39 0 0 0
11/08/2015
1.53
 1,557,450 1.50 1.58 1.52 0 0 0
10/08/2015
1.50
 897,400 1.52 1.55 1.44 0 0 0
07/08/2015
1.52
 726,340 1.52 1.53 1.44 0 0 0
06/08/2015
1.52
 977,300 1.55 1.56 1.52 0 0 0
05/08/2015
1.55
 763,300 1.50 1.56 1.36 0 0 0
04/08/2015
1.50
 788,500 1.48 1.53 1.34 0 0 0
03/08/2015
1.48
 1,032,800 1.56 1.56 1.42 0 0 0
31/07/2015
1.56
 1,411,003 1.64 1.67 1.56 0 0 0
30/07/2015
1.64
 1,945,380 1.52 1.66 1.50 0 0 0
29/07/2015
1.52
 506,730 1.48 1.52 1.42 0 0 0
28/07/2015
1.48
 1,640,210 1.47 1.56 1.41 0 0 0
27/07/2015
1.47
 835,700 1.52 1.53 1.37 0 0 0
24/07/2015
1.52
 995,360 1.48 1.55 1.42 0 0 0
23/07/2015
1.48
 879,627 1.52 1.53 1.48 0 0 0
22/07/2015
1.52
 1,462,610 1.47 1.56 1.44 20,000 0 0.2
21/07/2015
1.47
 972,660 1.53 1.53 1.45 30,000 0 0.3
20/07/2015
1.53
 1,008,100 1.56 1.56 1.50 0 0 0
17/07/2015
1.56
 830,120 1.56 1.63 1.42 0 0 0
16/07/2015
1.56
 1,078,400 1.61 1.61 1.45 0 0 0
15/07/2015
1.61
 1,084,620 1.69 1.69 1.53 0 0 0
14/07/2015
1.69
 2,056,200 1.64 1.72 1.56 0 7,600 -0.1
13/07/2015
1.64
 1,949,550 1.72 1.74 1.64 0 4,400 -0.0
10/07/2015
1.72
 1,803,720 1.77 1.82 1.72 0 0 0
09/07/2015
1.77
 1,728,110 1.77 1.78 1.71 0 3,000 -0.0
08/07/2015
1.77
 2,452,710 1.83 1.86 1.74 1,000 10,000 -0.1
07/07/2015
1.83
 1,957,750 1.88 1.88 1.82 0 0 0
06/07/2015
1.88
 2,658,210 1.83 1.89 1.80 26,000 0 0.3
03/07/2015
1.83
 3,042,600 1.85 1.88 1.80 8,900 0 0.1
02/07/2015
1.85
 1,835,210 1.78 1.86 1.72 0 1,500 -0.0
01/07/2015
1.78
 2,175,200 1.77 1.89 1.63 10,000 0 0.1
30/06/2015
1.77
 1,817,417 1.89 1.89 1.77 4,000 0 0.0
29/06/2015
1.89
 2,999,940 1.82 1.97 1.85 1,600 9,000 -0.1
26/06/2015
1.82
 3,016,900 1.66 1.82 1.63 0 0 0
25/06/2015
1.66
 1,936,950 1.74 1.75 1.66 0 7,600 -0.1
24/06/2015
1.74
 2,868,020 1.80 1.82 1.74 6,000 101,200 -1.1
23/06/2015
1.80
 427,318 1.82 1.83 1.78 0 0 0
22/06/2015
1.82
 605,740 1.78 1.85 1.71 0 1,000 -0.0
19/06/2015
1.78
 1,008,910 1.85 1.86 1.77 0 0 0
18/06/2015
1.85
 915,100 1.78 1.86 1.63 0 2,000 -0.0
17/06/2015
1.78
 1,487,850 1.88 1.91 1.78 0 2,000 -0.0
16/06/2015
1.88
 1,222,730 2.04 2.05 1.88 0 10,000 -0.1
15/06/2015
2.04
 878,190 2.07 2.12 1.99 3,000 32,700 -0.4
12/06/2015
2.07
 1,973,617 2.01 2.10 1.99 0 100,000 -1.3
11/06/2015
2.01
 1,005,080 2.04 2.12 1.99 0 76,100 -1.0
10/06/2015
2.04
 1,008,030 2.07 2.08 1.97 0 500 -0.0
09/06/2015
2.07
 2,786,400 2.18 2.19 1.97 0 1,000 -0.0
08/06/2015
2.18
 1,760,460 2.21 2.31 2.18 0 9,600 -0.1
05/06/2015
2.21
 2,536,050 2.08 2.26 2.13 0 2,000 -0.0
04/06/2015
2.08
 2,088,860 1.89 2.08 1.89 1,500 0 0.0
03/06/2015
1.89
 787,800 1.85 1.91 1.85 0 0 0
02/06/2015
1.85
 1,194,643 1.83 1.91 1.83 1,000 0 0.0
01/06/2015
1.83
 1,243,670 1.82 1.94 1.80 0 200 -0.0
29/05/2015
1.82
 1,273,000 1.93 1.94 1.78 0 0 0
28/05/2015
1.93
 1,522,930 1.85 2.01 1.85 200 0 0.0
27/05/2015
1.85
 2,162,810 1.72 1.88 1.67 1,000 0 0.0
26/05/2015
1.72
 2,465,000 1.83 1.99 1.72 200 30,400 -0.4
25/05/2015
1.83
 1,569,350 1.67 1.83 1.69 0 200 -0.0
22/05/2015
1.67
 2,310,030 1.53 1.67 1.53 1,500 0 0.0
21/05/2015
1.53
 2,242,900 1.41 1.53 1.44 0 200 -0.0
20/05/2015
1.41
 1,254,910 1.28 1.41 1.26 1,500 200 0.0
19/05/2015
1.28
 349,000 1.23 1.28 1.20 0 0 0
18/05/2015
1.23
 801,500 1.36 1.36 1.23 0 0 0
15/05/2015
1.36
 939,700 1.41 1.44 1.36 0 0 0
14/05/2015
1.41
 496,900 1.42 1.45 1.34 3,100 4,000 -0.0
13/05/2015
1.42
 608,150 1.42 1.42 1.36 200 0 0.0
12/05/2015
1.42
 500,500 1.45 1.48 1.39 15,000 0 0.1
11/05/2015
1.45
 387,300 1.52 1.55 1.45 200 0 0.0
08/05/2015
1.52
 637,200 1.45 1.53 1.39 2,000 0 0.0
07/05/2015
1.45
 757,500 1.42 1.50 1.28 2,000 0 0.0
06/05/2015
1.42
 976,620 1.58 1.66 1.42 0 0 0
05/05/2015
1.58
 1,098,520 1.52 1.58 1.37 53,000 0 0.5
04/05/2015
1.52
 1,362,900 1.67 1.67 1.52 4,000 9,900 -0.1
27/04/2015
1.67
 410,200 1.75 1.77 1.67 0 0 0
24/04/2015
1.75
 685,100 1.89 1.91 1.75 0 0 0
23/04/2015
1.89
 431,710 1.96 1.97 1.86 0 2,500 -0.0
22/04/2015
1.96
 470,300 2.02 2.05 1.96 0 30,000 -0.4
21/04/2015
2.02
 427,600 2.05 2.07 2.02 30,000 0 0.4
20/04/2015
2.05
 390,720 2.13 2.13 2.05 200 0 0.0
17/04/2015
2.13
 786,120 2.12 2.16 2.05 0 0 0
16/04/2015
2.12
 1,636,330 2.02 2.12 1.99 0 3,000 -0.0
15/04/2015
2.02
 668,500 2.05 2.05 2.01 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |