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
11.80
2 tháng
(2026-08-05) 		-1.53 -11.50% 1,504,009,700 -462,152 0
11.80
14.35
11.80
3 tháng
(2026-07-06) 		-3.72 -23.99% 2,526,950,500 -462,152 0
11.19
15.71
11.80
6 tháng
(2026-04-07) 		-4.34 -26.90% 4,794,586,700 -462,152 0
11.19
18.43
11.80
12 tháng
(2025-10-09) 		-18.84 -61.49% 9,877,545,200 -462,152 0
11.19
31.85
11.80
24 tháng
(2024-10-14) 		2.99 33.95% 18,686,576,600 -462,152 0
6.92
31.85
11.80
36 tháng
(2023-10-20) 		2.61 28.40% 24,968,749,700 -462,152 0
6.92
31.85
11.80
60 tháng
(2021-11-01) 		3.12 35.87% 31,317,640,900 -462,152 0
2.82
31.85
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/10/2016
0.91
 488,955 0.91 0.93 0.91 0 0 0
25/10/2016
0.93
 456,488 0.91 0.94 0.91 0 0 0
24/10/2016
0.93
 766,702 0.93 0.94 0.93 0 0 0
21/10/2016
0.93
 454,522 0.93 0.94 0.93 0 0 0
20/10/2016
0.94
 522,900 0.93 0.94 0.93 0 0 0
19/10/2016
0.94
 517,898 0.91 0.94 0.91 0 0 0
18/10/2016
0.93
 376,550 0.93 0.93 0.91 0 0 0
17/10/2016
0.93
 332,006 0.91 0.94 0.90 0 0 0
14/10/2016
0.91
 261,130 0.93 0.96 0.91 0 0 0
13/10/2016
0.93
 317,587 0.91 0.94 0.90 0 0 0
12/10/2016
0.88
 663,032 0.88 0.91 0.88 0 0 0
11/10/2016
0.88
 467,800 0.88 0.88 0.87 0 0 0
10/10/2016
0.88
 372,273 0.88 0.90 0.87 0 0 0
07/10/2016
0.88
 601,762 0.90 0.91 0.88 0 0 0
06/10/2016
0.90
 633,607 0.90 0.91 0.87 0 0 0
05/10/2016
0.90
 811,922 0.87 0.91 0.87 0 0 0
04/10/2016
0.87
 1,469,081 0.84 0.90 0.84 0 0 0
03/10/2016
0.82
 399,054 0.85 0.85 0.82 0 0 0
30/09/2016
0.85
 624,300 0.85 0.85 0.82 0 0 0
29/09/2016
0.85
 652,330 0.84 0.87 0.84 0 0 0
28/09/2016
0.85
 412,983 0.82 0.88 0.82 0 0 0
27/09/2016
0.82
 225,973 0.82 0.84 0.82 0 0 0
26/09/2016
0.82
 553,655 0.85 0.87 0.82 0 0 0
23/09/2016
0.85
 417,742 0.84 0.88 0.84 0 0 0
22/09/2016
0.84
 304,000 0.82 0.85 0.82 0 0 0
21/09/2016
0.84
 171,500 0.84 0.84 0.82 0 0 0
20/09/2016
0.82
 231,359 0.84 0.84 0.82 0 0 0
19/09/2016
0.82
 208,770 0.82 0.85 0.82 0 0 0
16/09/2016
0.82
 691,954 0.76 0.85 0.76 0 0 0
15/09/2016
0.84
 535,005 0.81 0.84 0.81 0 0 0
14/09/2016
0.81
 761,435 0.78 0.84 0.78 0 0 0
13/09/2016
0.85
 414,005 0.87 0.87 0.85 0 0 0
12/09/2016
0.88
 359,402 0.90 0.90 0.85 0 0 0
09/09/2016
0.90
 870,755 0.87 0.90 0.85 0 0 0
08/09/2016
0.85
 614,985 0.84 0.88 0.84 0 0 0
07/09/2016
0.84
 549,735 0.85 0.85 0.84 0 0 0
06/09/2016
0.85
 520,414 0.88 0.88 0.85 0 0 0
05/09/2016
0.88
 884,982 0.91 0.91 0.87 0 0 0
01/09/2016
0.93
 495,411 0.93 0.94 0.91 0 0 0
31/08/2016
0.91
 208,105 0.93 0.94 0.91 0 0 0
30/08/2016
0.93
 262,563 0.93 0.93 0.91 0 0 0
29/08/2016
0.91
 303,607 0.97 0.97 0.91 0 0 0
26/08/2016
0.96
 780,423 0.91 0.97 0.91 0 0 0
25/08/2016
0.91
 266,310 0.91 0.93 0.90 0 0 0
24/08/2016
0.91
 353,870 0.91 0.94 0.91 0 0 0
23/08/2016
0.91
 399,571 0.91 0.93 0.91 0 0 0
22/08/2016
0.91
 746,131 0.96 0.96 0.91 0 0 0
19/08/2016
0.96
 465,944 0.99 0.99 0.96 0 0 0
18/08/2016
0.99
 332,467 0.99 0.99 0.97 0 0 0
17/08/2016
0.99
 239,675 1.00 1.00 0.99 0 0 0
16/08/2016
1.00
 632,161 1.00 1.03 0.99 0 0 0
15/08/2016
0.99
 254,890 0.97 1.00 0.97 0 0 0
12/08/2016
0.99
 477,752 1.02 1.02 0.97 0 0 0
11/08/2016
1.02
 547,792 1.00 1.03 0.99 0 0 0
10/08/2016
1.00
 297,970 1.00 1.00 0.97 0 0 0
09/08/2016
1.00
 180,565 0.97 1.00 0.97 0 0 0
08/08/2016
0.97
 230,385 0.99 0.99 0.97 0 0 0
05/08/2016
0.99
 585,820 1.00 1.00 0.96 0 0 0
04/08/2016
1.02
 1,017,799 1.03 1.03 1.02 0 0 0
03/08/2016
1.03
 936,923 1.00 1.03 1.00 0 0 0
02/08/2016
1.00
 1,572,595 1.03 1.03 0.99 0 0 0
01/08/2016
1.05
 877,472 1.08 1.08 1.05 0 0 0
29/07/2016
1.09
 503,797 1.09 1.11 1.08 0 0 0
28/07/2016
1.09
 1,096,153 1.11 1.12 1.08 0 0 0
27/07/2016
1.09
 684,550 1.12 1.14 1.09 0 0 0
26/07/2016
1.12
 334,550 1.12 1.14 1.11 0 0 0
25/07/2016
1.14
 708,790 1.12 1.14 1.12 0 0 0
22/07/2016
1.12
 1,495,393 1.09 1.12 1.08 0 0 0
21/07/2016
1.09
 702,320 1.12 1.12 1.09 0 0 0
20/07/2016
1.12
 779,119 1.15 1.15 1.11 0 0 0
19/07/2016
1.14
 1,881,403 1.12 1.17 1.11 0 0 0
18/07/2016
1.12
 552,435 1.12 1.14 1.11 0 0 0
15/07/2016
1.11
 1,029,570 1.09 1.12 1.09 0 0 0
14/07/2016
1.09
 1,470,433 1.15 1.15 1.09 0 0 0
13/07/2016
1.14
 1,022,210 1.14 1.15 1.14 0 0 0
12/07/2016
1.12
 1,034,190 1.11 1.14 1.09 0 0 0
11/07/2016
1.09
 2,117,751 1.17 1.18 1.09 0 0 0
08/07/2016
1.15
 2,035,470 1.17 1.18 1.11 0 0 0
07/07/2016
1.17
 1,130,720 1.17 1.20 1.15 0 0 0
06/07/2016
1.17
 1,869,563 1.14 1.18 1.12 0 0 0
05/07/2016
1.14
 4,258,437 1.12 1.20 1.12 0 0 0
04/07/2016
1.11
 1,554,375 1.02 1.11 1.02 0 0 0
01/07/2016
1.02
 907,110 1.03 1.05 1.02 0 0 0
30/06/2016
1.03
 1,158,742 1.05 1.08 1.03 0 0 0
29/06/2016
1.05
 1,626,360 1.00 1.06 1.00 0 0 0
28/06/2016
1.00
 515,081 0.99 1.02 0.99 0 0 0
27/06/2016
1.00
 1,381,090 0.97 1.00 0.94 0 0 0
24/06/2016
0.97
 4,125,880 1.05 1.05 0.94 0 0 0
23/06/2016
1.05
 656,211 1.05 1.06 1.05 0 0 0
22/06/2016
1.05
 783,619 1.09 1.09 1.05 0 0 0
21/06/2016
1.08
 1,926,980 1.08 1.11 1.06 0 0 0
20/06/2016
1.08
 832,510 1.11 1.12 1.08 0 0 0
17/06/2016
1.11
 1,408,615 1.12 1.14 1.11 0 0 0
16/06/2016
1.12
 2,366,220 1.11 1.14 1.09 0 0 0
15/06/2016
1.11
 910,170 1.14 1.14 1.09 0 0 0
14/06/2016
1.14
 2,095,360 1.09 1.15 1.08 0 0 0
13/06/2016
1.09
 2,180,810 1.05 1.12 1.05 0 0 0
10/06/2016
1.06
 754,140 1.06 1.08 1.06 0 0 0
09/06/2016: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
09/06/2016
1.06
 1,623,710 1.09 1.12 1.05 0 0 0
08/06/2016
1.02
 1,190,470 1.02 1.04 1.01 0 0 0

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