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)
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 1.00 561,100 0 3.9
28/06/2016
1.00
 515,081 1.00 1.02 0.99 195,700 0 1.3
27/06/2016
1.00
 1,381,090 0.97 1.00 0.94 720,200 0 4.7
24/06/2016
0.97
 4,125,880 1.05 1.05 0.94 1,122,000 0 7.1
23/06/2016
1.05
 656,211 1.05 1.06 1.05 0 0 0
22/06/2016
1.05
 783,619 1.08 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 1.11 711,900 0 5.3
16/06/2016
1.12
 2,366,220 1.11 1.14 1.09 1,055,500 0 7.8
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 1.08 240,000 0 1.7
13/06/2016
1.09
 2,180,810 1.06 1.12 1.05 547,500 0 3.9
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 1.02 1.12 1.05 0 0 0
08/06/2016
1.02
 1,190,470 1.01 1.04 1.01 0 0 0
07/06/2016
1.01
 656,840 1.02 1.02 1.01 0 0 0
06/06/2016
1.02
 638,560 1.02 1.04 1.01 40,000 6,000 0.3
03/06/2016
1.02
 1,490,160 1.04 1.04 1.02 0 0 0
02/06/2016
1.04
 728,655 1.04 1.05 1.02 0 0 0
01/06/2016
1.04
 2,272,913 1.02 1.06 1.02 0 0 0
31/05/2016
1.02
 1,239,010 1.06 1.08 1.02 0 0 0
30/05/2016
1.06
 1,675,835 1.02 1.06 1.01 0 0 0
27/05/2016
1.02
 3,012,200 1.00 1.04 1.00 0 4,400 0.0
26/05/2016
1.00
 505,600 1.00 1.01 0.97 0 0 0
25/05/2016
1.00
 1,957,220 1.00 1.04 0.98 0 0 0
24/05/2016
1.00
 261,900 0.98 1.00 0.97 0 0 0
23/05/2016
0.98
 500,365 1.00 1.01 0.97 0 0 0
20/05/2016
1.00
 382,021 1.00 1.01 1.00 0 0 0
19/05/2016
1.00
 190,370 1.01 1.01 0.98 0 0 0
18/05/2016
1.01
 450,820 1.01 1.02 0.98 0 0 0
17/05/2016
1.01
 754,390 0.98 1.01 0.98 0 0 0
16/05/2016
0.98
 772,150 1.00 1.02 0.98 0 0 0
13/05/2016
1.00
 414,200 1.01 1.02 0.98 0 0 0
12/05/2016
1.01
 454,614 1.02 1.04 1.00 0 0 0
11/05/2016
1.02
 503,170 0.98 1.02 0.97 52,300 0 0.4
10/05/2016
0.98
 849,710 0.98 1.00 0.96 0 0 0
09/05/2016
0.98
 1,223,169 1.04 1.05 0.98 0 0 0
06/05/2016
1.04
 586,100 1.04 1.06 1.02 0 0 0
05/05/2016
1.04
 557,510 1.02 1.05 1.02 0 0 0
04/05/2016
1.02
 949,800 1.04 1.04 1.01 0 0 0
29/04/2016
1.04
 1,200,480 1.06 1.08 1.04 0 0 0
28/04/2016
1.06
 1,158,377 1.14 1.14 1.06 0 0 0
27/04/2016
1.14
 625,994 1.17 1.20 1.13 54 0 0.0
26/04/2016
1.17
 875,781 1.18 1.18 1.14 1,200 0 0.0
25/04/2016
1.18
 642,550 1.17 1.26 1.17 0 0 0
22/04/2016
1.17
 1,011,230 1.13 1.18 1.13 0 0 0
21/04/2016
1.13
 503,940 1.13 1.16 1.12 0 0 0
20/04/2016
1.13
 1,377,010 1.13 1.14 1.09 0 0 0
19/04/2016
1.13
 1,398,720 1.20 1.20 1.12 0 0 0
15/04/2016
1.20
 1,081,234 1.21 1.24 1.20 0 0 0
14/04/2016
1.21
 1,919,604 1.18 1.25 1.17 0 38,800 -0.4
13/04/2016
1.18
 1,652,220 1.20 1.20 1.16 0 1,400 0.0
12/04/2016
1.20
 2,166,251 1.17 1.22 1.16 18,000 0 0.2
11/04/2016
1.17
 3,951,661 1.12 1.22 1.13 0 3,000 0.0
08/04/2016
1.12
 3,001,597 1.02 1.12 1.01 0 0 0
07/04/2016
1.02
 810,305 1.04 1.05 1.02 0 0 0
06/04/2016
1.04
 557,600 1.04 1.05 1.02 0 0 0
05/04/2016
1.04
 1,203,940 1.02 1.05 1.01 0 0 0
04/04/2016
1.02
 852,010 1.05 1.06 1.02 0 0 0
01/04/2016
1.05
 2,521,730 1.00 1.05 0.97 426,200 0 3.2
31/03/2016
1.00
 957,680 1.04 1.04 0.98 0 0 0
30/03/2016
1.04
 1,569,109 0.98 1.04 0.97 0 0 0
29/03/2016
0.98
 823,920 1.02 1.02 0.97 0 2,000 0.0
28/03/2016
1.02
 1,304,430 1.02 1.02 1.01 0 0 0
25/03/2016
1.02
 2,075,900 1.06 1.06 1.01 0 0 0
24/03/2016
1.06
 2,776,680 1.08 1.10 1.06 0 3,500 0.0
23/03/2016
1.08
 2,037,430 1.06 1.09 1.06 0 1,500 0.0
22/03/2016
1.06
 3,121,480 1.01 1.06 1.00 0 0 0
21/03/2016
1.01
 4,157,432 0.96 1.04 0.96 2,000 0 0.0
18/03/2016
0.96
 2,868,670 0.93 0.98 0.93 0 0 0
17/03/2016
0.93
 871,869 0.94 0.97 0.93 0 0 0
16/03/2016
0.94
 1,087,620 0.93 0.94 0.92 0 0 0
15/03/2016
0.93
 1,203,692 0.96 0.97 0.93 0 0 0
14/03/2016
0.96
 891,870 0.94 0.97 0.94 0 0 0
11/03/2016
0.94
 2,724,544 0.92 0.97 0.92 0 0 0
10/03/2016
0.92
 1,220,080 0.90 0.93 0.89 0 0 0
09/03/2016
0.90
 456,451 0.92 0.93 0.89 0 0 0
08/03/2016
0.92
 1,424,100 0.89 0.92 0.89 0 0 0
07/03/2016
0.89
 742,220 0.89 0.90 0.88 4,000 0 0.0
04/03/2016
0.89
 778,700 0.89 0.90 0.88 0 2,000 0.0
03/03/2016
0.89
 608,381 0.92 0.92 0.89 0 0 0
02/03/2016
0.92
 1,119,620 0.89 0.92 0.89 0 0 0
01/03/2016
0.89
 447,220 0.88 0.89 0.88 0 0 0
29/02/2016
0.88
 1,080,240 0.89 0.90 0.88 0 0 0
26/02/2016
0.89
 979,210 0.86 0.89 0.86 0 0 0
25/02/2016
0.86
 968,075 0.90 0.90 0.86 0 0 0
24/02/2016
0.90
 1,017,390 0.89 0.92 0.88 0 0 0
23/02/2016
0.89
 1,113,070 0.92 0.97 0.89 0 0 0
22/02/2016
0.92
 3,111,100 0.84 0.92 0.84 2,000 0 0.0
19/02/2016
0.84
 708,310 0.85 0.85 0.84 0 0 0
18/02/2016
0.85
 797,140 0.84 0.86 0.84 0 3,000 0.0
17/02/2016
0.84
 1,049,350 0.84 0.86 0.82 0 0 0
16/02/2016
0.84
 391,910 0.82 0.84 0.82 0 0 0
15/02/2016
0.82
 127,500 0.84 0.84 0.81 0 0 0
05/02/2016
0.84
 697,150 0.81 0.84 0.81 0 0 0
04/02/2016
0.81
 318,290 0.81 0.82 0.81 0 0 0
03/02/2016
0.81
 517,700 0.81 0.82 0.80 0 0 0
02/02/2016
0.81
 546,400 0.82 0.82 0.80 0 0 0

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