CTCP Chứng khoán VIX (vix)

9.77
-0.15
(-1.51%)
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)
14/04/2015
2.05
 468,500 2.10 2.10 2.05 15,000 0 0.2
13/04/2015
2.10
 1,683,200 2.05 2.13 2.04 26,000 0 0.4
10/04/2015
2.05
 591,100 2.04 2.07 2.02 1,500 0 0.0
09/04/2015
2.04
 456,300 2.04 2.07 2.01 0 0 0
08/04/2015
2.04
 448,410 2.05 2.10 2.04 0 0 0
07/04/2015
2.05
 416,340 1.99 2.07 1.96 0 0 0
06/04/2015
1.99
 252,000 2.05 2.05 1.99 0 0 0
03/04/2015
2.05
 231,600 2.02 2.07 1.97 0 0 0
02/04/2015
2.02
 621,932 2.01 2.04 1.89 200 25,000 -0.3
01/04/2015
2.01
 951,850 2.15 2.15 2.01 0 0 0
31/03/2015
2.15
 1,448,600 2.15 2.19 2.10 0 0 0
30/03/2015
2.15
 1,018,100 2.34 2.37 2.15 0 0 0
27/03/2015
2.34
 506,200 2.38 2.42 2.34 0 0 0
26/03/2015
2.38
 872,500 2.38 2.43 2.34 0 500 -0.0
25/03/2015
2.38
 619,010 2.45 2.45 2.38 0 0 0
24/03/2015
2.45
 975,300 2.42 2.45 2.35 0 0 0
23/03/2015
2.42
 750,700 2.43 2.49 2.38 0 0 0
20/03/2015
2.43
 553,100 2.43 2.45 2.37 0 0 0
19/03/2015
2.43
 1,056,020 2.46 2.51 2.43 0 0 0
18/03/2015
2.46
 755,500 2.49 2.49 2.43 0 0 0
17/03/2015
2.49
 959,110 2.43 2.51 2.37 0 3,000 -0.0
16/03/2015
2.43
 740,100 2.48 2.48 2.42 0 8,800 -0.1
13/03/2015
2.48
 660,800 2.48 2.51 2.43 0 1,200 -0.0
12/03/2015
2.48
 693,900 2.43 2.48 2.37 0 0 0
11/03/2015
2.43
 766,140 2.49 2.49 2.43 0 0 0
10/03/2015
2.49
 1,041,100 2.43 2.54 2.37 0 2,800 -0.0
09/03/2015
2.43
 2,749,000 2.51 2.51 2.34 4,000 0 0.1
06/03/2015
2.51
 1,888,030 2.64 2.65 2.48 4,800 0 0.1
05/03/2015
2.64
 2,200,200 2.57 2.83 2.62 7,200 10,100 -0.1
04/03/2015: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
04/03/2015
2.57
 569,900 2.34 2.57 2.57 0 0 0
03/03/2015
2.34
 1,765,920 2.37 2.42 2.23 0 0 0
02/03/2015
2.37
 1,124,500 2.39 2.43 2.33 49,200 0 1.0
27/02/2015
2.39
 2,455,665 2.38 2.51 2.23 3,100 4,300 -0.0
26/02/2015
2.38
 1,888,300 2.49 2.54 2.33 0 0 0
25/02/2015
2.49
 1,721,640 2.67 2.77 2.44 0 6,400 -0.1
24/02/2015
2.67
 274,100 2.70 2.70 2.62 0 8,600 -0.2
13/02/2015
2.70
 573,500 2.77 2.77 2.69 0 0 0
12/02/2015
2.77
 533,908 2.81 2.87 2.74 1,600 0 0.0
11/02/2015
2.81
 461,400 2.69 2.81 2.52 3,000 2,500 0.0
10/02/2015
2.69
 1,012,800 2.81 2.92 2.62 11,500 0 0.3
09/02/2015
2.81
 672,377 2.98 3.04 2.79 10,000 200 0.2
06/02/2015
2.98
 430,210 2.96 3.08 2.92 2,500 1,700 0.0
05/02/2015
2.96
 1,041,600 3.08 3.08 2.94 26,300 4,000 0.6
04/02/2015
3.08
 613,500 3.24 3.24 3.07 0 4,500 -0.1
03/02/2015
3.24
 376,710 3.30 3.54 3.21 0 4,000 -0.1
02/02/2015
3.30
 417,600 3.31 3.61 3.21 18,100 5,400 0.4
30/01/2015
3.31
 611,800 3.29 3.36 3.15 22,100 4,500 0.5
29/01/2015
3.29
 560,940 3.09 3.29 2.98 4,000 6,200 -0.1
28/01/2015
3.09
 302,300 3.09 3.15 3.02 1,500 1,500 -0.0
27/01/2015
3.09
 995,200 3.18 3.20 3.02 5,000 6,000 -0.0
26/01/2015
3.18
 539,900 3.15 3.29 3.04 3,000 0 0.1
23/01/2015
3.15
 735,440 3.04 3.17 3.01 700 500 0.0
22/01/2015
3.04
 347,480 3.05 3.09 2.98 0 2,500 -0.1
21/01/2015
3.05
 556,000 3.05 3.20 3.04 3,400 0 0.1
20/01/2015
3.05
 428,500 3.12 3.12 3.02 11,400 0 0.3
19/01/2015
3.12
 472,120 3.11 3.20 3.02 5,500 2,300 0.1
16/01/2015
3.11
 1,021,998 3.19 3.31 3.09 0 0 0
15/01/2015
3.19
 1,497,190 2.90 3.19 2.83 1,500 900 0.0
14/01/2015
2.90
 1,131,330 2.84 2.95 2.74 1,000 1,100 -0.0
13/01/2015
2.84
 719,020 2.74 2.89 2.56 0 2,000 -0.0
12/01/2015
2.74
 523,300 2.98 3.04 2.70 0 3,000 -0.1
09/01/2015
2.98
 454,300 2.90 3.08 2.90 2,400 3,000 -0.0
08/01/2015
2.90
 763,690 2.87 3.11 2.80 4,000 0 0.1
07/01/2015
2.87
 1,083,700 2.67 2.93 2.74 3,000 0 0.1
06/01/2015
2.67
 877,200 2.43 2.67 2.26 74,100 3,500 1.4
05/01/2015
2.43
 327,100 2.44 2.50 2.38 0 0 0
31/12/2014
2.44
 656,817 2.37 2.52 2.30 0 0 0
30/12/2014
2.37
 1,004,200 2.30 2.49 2.11 0 0 0
29/12/2014
2.30
 1,198,950 2.46 2.58 2.23 0 0 0
26/12/2014
2.46
 577,900 2.65 2.65 2.45 0 0 0
25/12/2014
2.65
 892,600 2.71 2.74 2.63 0 0 0
24/12/2014
2.71
 1,300,700 2.67 2.89 2.67 1,500 0 0.0
23/12/2014
2.67
 1,243,700 2.43 2.67 2.38 0 0 0
22/12/2014
2.43
 830,600 2.42 2.49 2.32 1,000 1,800 -0.0
19/12/2014
2.42
 427,500 2.54 2.54 2.33 3,500 0 0.1
18/12/2014
2.54
 546,670 2.37 2.55 2.38 0 0 0
17/12/2014
2.37
 1,116,730 2.52 2.56 2.32 0 0 0
16/12/2014
2.52
 706,700 2.77 2.77 2.50 0 0 0
15/12/2014
2.77
 1,051,300 2.75 2.87 2.71 1,800 0 0.0
12/12/2014
2.75
 921,100 2.56 2.79 2.49 0 0 0
11/12/2014
2.56
 868,800 2.79 2.79 2.51 200 0 0.0
10/12/2014
2.79
 445,100 3.07 3.07 2.77 0 0 0
09/12/2014
3.07
 470,800 3.40 3.40 3.07 0 0 0
08/12/2014
3.40
 303,100 3.76 3.76 3.40 0 1,500 -0.0
05/12/2014
3.76
 311,300 4.11 4.11 3.75 0 500 -0.0
04/12/2014
4.11
 669,000 4.48 4.48 4.04 0 600 -0.0
03/12/2014
4.48
 399,000 4.82 5.02 4.37 500 0 0.0
02/12/2014
4.82
 368,800 4.39 4.82 4.39 1,500 0 0.1
01/12/2014
4.39
 781,500 4.00 4.39 3.94 0 0 0
28/11/2014
4.00
 432,600 3.92 4.07 3.61 600 0 0.0
27/11/2014
3.92
 510,400 4.24 4.24 3.82 0 0 0
26/11/2014
4.24
 107,200 4.67 4.67 4.21 0 400 -0.0
25/11/2014
4.67
 184,800 5.13 5.13 4.62 0 400 -0.0
24/11/2014
5.13
 363,100 5.65 5.65 5.09 0 0 0
21/11/2014
5.65
 196,910 6.13 6.25 5.65 400 0 0.0
20/11/2014
6.13
 143,600 6.01 6.19 5.77 400 200 0.0
19/11/2014
6.01
 154,100 6.45 6.45 5.81 0 0 0
18/11/2014
6.45
 461,745 7.17 7.28 6.45 0 0 0
17/11/2014
7.17
 317,100 7.74 7.74 6.96 0 200 -0.0
14/11/2014
7.74
 421,120 8.17 8.33 7.36 200 2,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |