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)
18/04/2017
0.88
 565,289 0.84 0.88 0.84 4,300 166,700 -0.9
17/04/2017
0.84
 525,399 0.84 0.87 0.84 6,800 155,500 -0.8
14/04/2017
0.84
 408,428 0.87 0.87 0.84 800 0 0.0
13/04/2017
0.87
 522,410 0.90 0.90 0.87 0 156,700 -0.9
12/04/2017
0.90
 307,200 0.90 0.91 0.90 2,000 79,000 -0.5
11/04/2017
0.90
 305,027 0.93 0.93 0.90 0 82,000 -0.5
10/04/2017
0.93
 422,139 0.90 0.93 0.90 100 126,000 -0.8
07/04/2017
0.90
 268,400 0.91 0.91 0.90 0 81,000 -0.5
05/04/2017
0.91
 248,001 0.90 0.93 0.91 4,000 0 0.0
04/04/2017
0.90
 350,186 0.93 0.93 0.90 0 0 0
03/04/2017
0.93
 239,294 0.94 0.94 0.91 100 0 0.0
31/03/2017
0.94
 236,639 0.99 0.99 0.94 300 0 0.0
30/03/2017
0.99
 254,381 0.99 1.00 0.96 94,700 0 0.6
29/03/2017
0.99
 368,267 0.99 1.00 0.97 100 0 0.0
28/03/2017
0.99
 596,436 0.97 1.00 0.96 200 0 0.0
27/03/2017
0.97
 637,265 0.97 1.00 0.96 200 0 0.0
24/03/2017
0.97
 329,100 0.96 0.99 0.96 3,500 0 0.0
23/03/2017
0.96
 472,620 0.97 0.97 0.94 0 0 0
22/03/2017
0.97
 538,540 0.99 0.99 0.96 2,400 0 0.0
21/03/2017
0.99
 579,820 1.00 1.00 0.97 0 0 0
20/03/2017
1.00
 1,585,570 0.93 1.00 0.94 500 0 0.0
17/03/2017
0.93
 862,168 0.91 0.96 0.93 100 0 0.0
16/03/2017
0.91
 276,582 0.88 0.93 0.88 2,200 0 0.0
15/03/2017
0.88
 49,110 0.88 0.91 0.88 0 0 0
14/03/2017
0.88
 140,336 0.90 0.90 0.87 0 0 0
13/03/2017
0.90
 144,510 0.88 0.90 0.87 38,000 0 0.2
10/03/2017
0.88
 62,010 0.88 0.88 0.88 4,000 0 0.0
09/03/2017
0.88
 128,270 0.88 0.90 0.88 0 0 0
08/03/2017
0.88
 68,241 0.88 0.90 0.88 14,100 0 0.1
07/03/2017
0.88
 54,569 0.88 0.90 0.88 21,300 0 0.1
06/03/2017
0.88
 95,152 0.90 0.90 0.88 4,000 0 0.0
03/03/2017
0.90
 50,712 0.90 0.90 0.88 0 0 0
02/03/2017
0.90
 167,470 0.90 0.91 0.88 34,200 0 0.2
01/03/2017
0.90
 305,120 0.91 0.91 0.88 0 0 0
28/02/2017
0.91
 435,512 0.93 0.94 0.90 5,000 0 0.0
27/02/2017
0.93
 313,131 0.90 0.93 0.90 6,500 0 0.0
24/02/2017
0.90
 333,110 0.94 0.96 0.90 50,000 0 0.3
23/02/2017
0.94
 253,600 0.94 0.96 0.93 65,200 0 0.4
22/02/2017
0.94
 733,732 0.93 0.96 0.90 54,100 0 0.3
21/02/2017
0.93
 151,409 0.91 0.93 0.90 17,600 0 0.1
20/02/2017
0.91
 212,391 0.90 0.93 0.88 75,100 0 0.5
17/02/2017
0.90
 71,575 0.87 0.90 0.85 17,000 0 0.1
16/02/2017
0.87
 64,151 0.87 0.90 0.87 5,100 0 0.0
15/02/2017
0.87
 37,550 0.87 0.90 0.85 5,000 0 0.0
14/02/2017
0.87
 194,325 0.91 0.91 0.87 3,100 0 0.0
13/02/2017
0.91
 170,200 0.88 0.91 0.88 0 0 0
10/02/2017
0.88
 149,000 0.90 0.90 0.87 0 0 0
09/02/2017
0.90
 45,820 0.88 0.90 0.88 5,000 0 0.0
08/02/2017
0.88
 401,508 0.91 0.91 0.88 5,000 0 0.0
07/02/2017
0.91
 296,027 0.94 0.94 0.90 1,200 0 0.0
06/02/2017
0.94
 360,229 0.90 0.94 0.87 100 0 0.0
03/02/2017
0.90
 228,950 0.94 0.94 0.90 5,000 0 0.0
02/02/2017
0.94
 224,340 0.96 0.96 0.93 5,000 0 0.0
25/01/2017
0.96
 614,881 0.90 0.96 0.90 5,000 0 0.0
24/01/2017
0.90
 152,800 0.87 0.90 0.87 0 0 0
23/01/2017
0.87
 177,419 0.87 0.88 0.82 5,000 0 0.0
20/01/2017
0.87
 155,500 0.87 0.87 0.85 5,000 0 0.0
19/01/2017
0.87
 322,050 0.88 0.91 0.85 100 300 0.0
18/01/2017
0.88
 1,261,971 0.81 0.88 0.81 0 0 0
17/01/2017
0.81
 175,025 0.79 0.81 0.79 200 0 0.0
16/01/2017
0.79
 77,510 0.79 0.81 0.79 3,000 0 0.0
13/01/2017
0.79
 55,395 0.82 0.84 0.79 200 0 0.0
12/01/2017
0.82
 82,500 0.84 0.84 0.81 0 200 0.0
11/01/2017
0.84
 155,966 0.78 0.85 0.79 3,100 0 0.0
10/01/2017
0.78
 39,385 0.79 0.81 0.78 3,200 0 0.0
09/01/2017
0.79
 123,694 0.79 0.81 0.78 3,000 0 0.0
06/01/2017
0.79
 97,150 0.82 0.82 0.79 0 0 0
05/01/2017
0.82
 37,118 0.82 0.82 0.79 3,000 0 0.0
04/01/2017
0.82
 51,931 0.82 0.84 0.81 3,100 0 0.0
03/01/2017
0.82
 207,063 0.82 0.82 0.75 100 0 0.0
30/12/2016
0.82
 55,530 0.82 0.82 0.79 100 0 0.0
29/12/2016
0.82
 56,550 0.81 0.85 0.79 4,200 0 0.0
28/12/2016
0.81
 33,107 0.81 0.82 0.79 100 0 0.0
27/12/2016
0.81
 73,564 0.81 0.82 0.79 2,100 0 0.0
26/12/2016
0.81
 13,700 0.82 0.84 0.81 5,200 0 0.0
23/12/2016
0.82
 6,695 0.82 0.82 0.82 6,000 0 0.0
22/12/2016
0.82
 27,574 0.85 0.85 0.82 5,000 5,000 0
21/12/2016
0.85
 60,050 0.84 0.85 0.82 0 0 0
20/12/2016
0.84
 84,238 0.87 0.88 0.84 0 0 0
19/12/2016
0.87
 371,030 0.82 0.87 0.78 3,100 12,000 -0.1
16/12/2016
0.82
 282,000 0.84 0.84 0.82 100 0 0.0
15/12/2016
0.84
 346,718 0.81 0.84 0.78 6,000 0 0.0
14/12/2016
0.81
 353,425 0.79 0.81 0.73 6,000 0 0.0
13/12/2016
0.79
 538,440 0.78 0.79 0.72 23,200 0 0.1
12/12/2016
0.78
 56,901 0.79 0.79 0.78 0 0 0
09/12/2016
0.79
 132,899 0.81 0.81 0.78 0 0 0
08/12/2016
0.81
 253,138 0.81 0.82 0.79 0 0 0
07/12/2016
0.81
 304,350 0.84 0.84 0.79 4,000 0 0.0
06/12/2016
0.84
 121,450 0.85 0.85 0.81 100 0 0.0
05/12/2016
0.85
 77,163 0.82 0.85 0.79 200 0 0.0
02/12/2016
0.82
 175,069 0.82 0.82 0.81 0 0 0
01/12/2016
0.82
 142,300 0.82 0.84 0.82 4,000 0 0.0
30/11/2016
0.82
 75,592 0.85 0.85 0.82 4,000 0 0.0
29/11/2016
0.85
 33,969 0.84 0.85 0.84 4,000 0 0.0
28/11/2016
0.84
 162,429 0.87 0.87 0.82 0 13,000 -0.1
25/11/2016
0.87
 66,760 0.90 0.90 0.87 4,100 0 0.0
24/11/2016
0.90
 108,561 0.90 0.90 0.88 0 38,300 -0.2
23/11/2016
0.90
 44,172 0.88 0.90 0.88 5,000 1,200 0.0
22/11/2016
0.88
 223,260 0.91 0.91 0.88 50,000 0 0.3
21/11/2016
0.91
 93,110 0.90 0.91 0.90 100 0 0.0

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