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)
18/11/2016
0.90
 235,492 0.90 0.90 0.88 0 0 0
17/11/2016
0.90
 88,233 0.90 0.90 0.90 0 0 0
16/11/2016
0.90
 100,800 0.90 0.91 0.90 100 0 0.0
15/11/2016
0.90
 91,912 0.90 0.90 0.90 1,000 0 0.0
14/11/2016
0.90
 117,870 0.91 0.91 0.87 0 20,000 -0.1
11/11/2016
0.91
 135,793 0.90 0.91 0.88 30,300 0 0.2
10/11/2016
0.90
 341,500 0.88 0.90 0.88 0 0 0
09/11/2016
0.88
 208,820 0.91 0.91 0.85 0 0 0
08/11/2016
0.91
 303,130 0.91 0.91 0.88 109,400 0 0.7
07/11/2016
0.91
 172,625 0.90 0.91 0.88 50,000 0 0.3
04/11/2016
0.90
 242,730 0.90 0.90 0.88 0 0 0
03/11/2016
0.90
 334,483 0.90 0.91 0.88 100 0 0.0
02/11/2016
0.90
 131,095 0.91 0.91 0.88 0 0 0
01/11/2016
0.91
 146,670 0.88 0.91 0.90 100 0 0.0
31/10/2016
0.88
 201,953 0.90 0.90 0.88 0 0 0
28/10/2016
0.90
 341,735 0.88 0.91 0.88 1,000 0 0.0
27/10/2016
0.88
 298,785 0.91 0.91 0.88 0 0 0
26/10/2016
0.91
 488,955 0.93 0.93 0.91 131,000 0 0.8
25/10/2016
0.93
 456,488 0.93 0.94 0.91 139,000 0 0.9
24/10/2016
0.93
 766,702 0.93 0.94 0.93 210,100 0 1.3
21/10/2016
0.93
 454,522 0.94 0.94 0.93 104,000 0 0.6
20/10/2016
0.94
 522,900 0.94 0.94 0.93 140,000 0 0.9
19/10/2016
0.94
 517,898 0.93 0.94 0.91 120,000 0 0.7
18/10/2016
0.93
 376,550 0.93 0.93 0.91 100,000 0 0.6
17/10/2016
0.93
 332,006 0.91 0.94 0.90 116,500 0 0.7
14/10/2016
0.91
 261,130 0.93 0.96 0.91 90,500 0 0.6
13/10/2016
0.93
 317,587 0.88 0.94 0.90 80,500 0 0.5
12/10/2016
0.88
 663,032 0.88 0.91 0.88 190,000 0 1.1
11/10/2016
0.88
 467,800 0.88 0.88 0.87 400 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 0.82 0.90 0.84 0 0 0
03/10/2016
0.82
 399,054 0.85 0.85 0.82 0 2,000 0.0
30/09/2016
0.85
 624,300 0.85 0.85 0.82 1,000 0 0.0
29/09/2016
0.85
 652,330 0.85 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 1,000 0 0.0
26/09/2016
0.82
 553,655 0.85 0.87 0.82 2,000 0 0.0
23/09/2016
0.85
 417,742 0.84 0.88 0.84 226,900 0 1.3
22/09/2016
0.84
 304,000 0.84 0.85 0.82 0 0 0
21/09/2016
0.84
 171,500 0.82 0.84 0.82 0 0 0
20/09/2016
0.82
 231,359 0.82 0.84 0.82 0 0 0
19/09/2016
0.82
 208,770 0.82 0.85 0.82 0 500 0.0
16/09/2016
0.82
 691,954 0.84 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 0.85 0.85 0.78 0 500 0.0
13/09/2016
0.85
 414,005 0.88 0.88 0.85 1,000 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 0.85 0.90 0.85 441,400 0 2.6
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 0.93 0.93 0.87 0 0 0
01/09/2016
0.93
 495,411 0.91 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 0.91 0.93 0.91 0 0 0
29/08/2016
0.91
 303,607 0.96 0.97 0.91 0 0 0
26/08/2016
0.96
 780,423 0.91 0.97 0.91 381,000 0 2.4
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 0.99 1.03 0.99 0 0 0
15/08/2016
0.99
 254,890 0.99 1.00 0.97 0 0 0
12/08/2016
0.99
 477,752 1.02 1.02 0.97 0 500 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 1,000 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 1.02 1.02 0.96 20,000 0 0.1
04/08/2016
1.02
 1,017,799 1.03 1.03 1.02 660,100 0 4.5
03/08/2016
1.03
 936,923 1.00 1.03 1.00 430,600 0 2.9
02/08/2016
1.00
 1,572,595 1.05 1.05 0.99 395,600 0 2.7
01/08/2016
1.05
 877,472 1.09 1.09 1.05 20,000 0 0.1
29/07/2016
1.09
 503,797 1.09 1.11 1.08 0 7,375 -0.1
28/07/2016
1.09
 1,096,153 1.09 1.12 1.08 20,100 0 0.1
27/07/2016
1.09
 684,550 1.12 1.14 1.09 0 0 0
26/07/2016
1.12
 334,550 1.14 1.14 1.11 0 0 0
25/07/2016
1.14
 708,790 1.12 1.14 1.12 251,300 0 1.9
22/07/2016
1.12
 1,495,393 1.09 1.12 1.08 586,000 0 4.3
21/07/2016
1.09
 702,320 1.12 1.12 1.09 10,000 500 0.1
20/07/2016
1.12
 779,119 1.14 1.15 1.11 10,000 0 0.1
19/07/2016
1.14
 1,881,403 1.12 1.17 1.11 123,700 0 0.9
18/07/2016
1.12
 552,435 1.11 1.14 1.11 75,000 0 0.6
15/07/2016
1.11
 1,029,570 1.09 1.12 1.09 431,600 0 3.2
14/07/2016
1.09
 1,470,433 1.14 1.15 1.09 120,000 0 0.9
13/07/2016
1.14
 1,022,210 1.12 1.15 1.14 39,000 0 0.3
12/07/2016
1.12
 1,034,190 1.09 1.14 1.09 39,000 0 0.3
11/07/2016
1.09
 2,117,751 1.15 1.18 1.09 120,000 0 0.9
08/07/2016
1.15
 2,035,470 1.17 1.18 1.11 333,900 100 2.5
07/07/2016
1.17
 1,130,720 1.17 1.20 1.15 180,000 0 1.4
06/07/2016
1.17
 1,869,563 1.14 1.18 1.12 377,100 0 2.9
05/07/2016
1.14
 4,258,437 1.11 1.20 1.12 730,800 0 5.6
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

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