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)
07/01/2016
0.82
 1,190,690 0.96 0.96 0.82 0 0 0
06/01/2016
0.88
 452,760 0.89 0.89 0.86 0 0 0
05/01/2016
0.86
 1,011,010 0.89 0.89 0.86 0 0 0
04/01/2016
0.89
 657,720 0.92 0.92 0.89 0 0 0
31/12/2015
0.90
 353,090 1.00 1.00 0.90 0 0 0
30/12/2015
0.92
 578,290 0.97 0.97 0.90 0 0 0
29/12/2015
0.90
 1,094,340 0.89 0.92 0.86 0 0 0
28/12/2015
0.89
 966,080 0.92 0.93 0.89 0 0 0
25/12/2015
0.90
 508,900 0.93 0.94 0.90 0 0 0
24/12/2015
0.93
 411,350 0.94 0.96 0.93 0 0 0
23/12/2015
0.93
 414,920 1.04 1.04 0.92 0 0 0
22/12/2015
0.94
 587,100 0.94 0.97 0.93 0 0 0
21/12/2015
0.94
 669,830 0.96 0.96 0.93 0 0 0
18/12/2015
0.96
 775,010 0.96 0.98 0.96 0 0 0
17/12/2015
0.97
 848,300 0.98 1.00 0.96 0 0 0
16/12/2015
0.97
 1,041,551 0.98 1.01 0.97 0 0 0
15/12/2015
0.98
 442,580 0.97 0.98 0.94 0 0 0
14/12/2015
0.94
 712,960 0.97 0.97 0.94 0 0 0
11/12/2015
0.96
 1,472,250 0.96 0.98 0.94 0 0 0
10/12/2015
0.94
 948,910 0.98 0.98 0.94 0 0 0
09/12/2015
0.98
 1,439,190 1.00 1.02 0.98 0 0 0
08/12/2015
1.00
 628,495 0.98 1.00 0.97 0 0 0
07/12/2015
1.00
 615,945 1.00 1.00 0.97 0 0 0
04/12/2015
1.00
 571,535 1.01 1.01 0.98 0 0 0
03/12/2015
1.01
 1,397,551 1.00 1.04 0.98 0 0 0
02/12/2015
1.00
 1,104,780 1.00 1.01 0.98 0 0 0
01/12/2015
0.98
 1,118,130 0.98 1.01 0.97 0 0 0
30/11/2015
1.00
 1,668,170 1.02 1.04 1.00 0 0 0
27/11/2015
1.04
 1,896,169 1.09 1.10 1.04 0 0 0
26/11/2015
1.10
 4,040,690 1.09 1.16 1.08 0 0 0
25/11/2015
1.09
 3,100,402 1.02 1.13 0.97 0 0 0
24/11/2015
1.04
 884,200 1.06 1.06 1.02 0 0 0
23/11/2015
1.05
 2,621,867 1.02 1.08 1.02 0 0 0
20/11/2015
1.01
 899,000 1.01 1.02 0.98 0 0 0
19/11/2015
1.01
 1,310,000 0.98 1.01 0.97 0 0 0
18/11/2015
0.98
 623,800 0.98 1.00 0.98 0 0 0
17/11/2015
0.98
 1,613,730 1.01 1.05 0.98 0 0 0
16/11/2015
1.00
 2,464,344 0.93 1.00 0.93 0 0 0
13/11/2015
0.92
 472,200 0.92 0.93 0.92 0 0 0
12/11/2015
0.93
 496,200 0.93 0.94 0.90 0 0 0
11/11/2015
0.93
 712,530 0.96 0.97 0.93 0 0 0
10/11/2015
0.96
 741,400 0.97 0.97 0.94 0 0 0
09/11/2015
0.97
 563,800 0.97 1.00 0.97 0 0 0
06/11/2015
0.97
 669,700 1.01 1.01 0.97 0 0 0
05/11/2015
1.01
 439,200 0.98 1.01 0.98 0 0 0
04/11/2015
1.00
 967,100 1.05 1.05 0.98 0 0 0
03/11/2015
1.00
 910,000 1.00 1.00 0.98 0 0 0
02/11/2015
1.00
 1,029,800 1.09 1.09 0.98 0 0 0
30/10/2015
1.00
 630,400 1.04 1.04 1.00 0 0 0
29/10/2015
1.02
 2,100,990 1.00 1.02 0.98 0 0 0
28/10/2015
0.98
 1,162,740 1.01 1.02 0.98 0 0 0
27/10/2015
1.01
 784,900 1.01 1.02 1.01 0 0 0
26/10/2015
1.01
 729,000 1.05 1.05 1.01 0 0 0
23/10/2015
1.05
 897,110 1.06 1.06 1.04 0 0 0
22/10/2015
1.05
 709,200 1.01 1.05 1.01 0 0 0
21/10/2015
1.02
 900,820 1.06 1.06 1.02 0 0 0
20/10/2015
1.06
 669,399 1.08 1.08 1.05 0 0 0
19/10/2015
1.08
 539,900 1.08 1.09 1.06 0 0 0
16/10/2015
1.08
 922,000 1.09 1.10 1.08 0 0 0
15/10/2015
1.08
 524,000 1.08 1.09 1.06 0 0 0
14/10/2015
1.08
 746,100 1.10 1.10 1.06 0 0 0
13/10/2015
1.09
 899,900 1.10 1.10 1.09 0 0 0
12/10/2015
1.10
 1,135,900 1.10 1.13 1.09 0 0 0
09/10/2015
1.10
 799,600 1.12 1.13 1.09 0 0 0
08/10/2015
1.12
 2,020,550 1.10 1.14 1.09 0 0 0
07/10/2015
1.09
 794,500 1.13 1.14 1.09 0 0 0
06/10/2015
1.13
 1,813,100 1.09 1.13 1.09 0 0 0
05/10/2015
1.08
 717,300 1.08 1.09 1.06 0 0 0
02/10/2015
1.08
 686,400 1.09 1.09 1.06 0 0 0
01/10/2015
1.09
 692,600 1.09 1.10 1.08 0 0 0
30/09/2015
1.08
 1,000,620 1.10 1.10 1.08 0 0 0
29/09/2015
1.09
 1,519,000 1.06 1.09 1.05 0 0 0
28/09/2015
1.06
 1,101,700 1.12 1.12 1.06 0 0 0
25/09/2015
1.12
 911,210 1.13 1.14 1.12 0 0 0
24/09/2015
1.14
 2,582,070 1.01 1.18 1.01 0 0 0
23/09/2015
1.12
 837,900 1.18 1.18 1.08 0 0 0
22/09/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
22/09/2015
1.09
 3,169,670 1.13 1.13 1.09 0 0 0
21/09/2015
1.04
 1,868,303 1.11 1.11 1.00 0 0 0
18/09/2015
1.02
 1,165,320 1.05 1.06 1.02 0 0 0
17/09/2015
1.00
 935,950 1.08 1.08 1.00 0 0 0
16/09/2015
1.02
 971,600 1.09 1.09 0.99 0 0 0
15/09/2015
1.02
 1,581,410 0.99 1.03 0.99 0 0 0
14/09/2015
0.99
 861,600 1.14 1.14 0.99 0 0 0
11/09/2015
1.04
 2,752,130 1.03 1.10 1.00 0 0 0
10/09/2015
1.02
 2,038,400 1.06 1.06 0.97 0 0 0
09/09/2015
0.98
 1,288,000 1.08 1.08 0.98 0 0 0
08/09/2015
0.99
 1,110,300 0.94 0.99 0.94 0 0 0
07/09/2015
0.94
 702,532 0.99 0.99 0.94 0 0 0
04/09/2015
0.97
 624,200 1.06 1.06 0.97 0 0 0
03/09/2015
0.98
 2,015,345 1.05 1.05 0.97 0 0 0
01/09/2015
0.97
 1,020,400 1.08 1.08 0.96 0 0 0
31/08/2015
0.98
 1,340,115 1.09 1.09 0.97 0 0 0
28/08/2015
1.02
 1,719,600 1.11 1.11 0.98 0 0 0
27/08/2015
1.02
 3,150,200 1.02 1.02 0.98 0 0 0
26/08/2015
0.93
 2,117,880 0.76 0.93 0.76 0 0 0
25/08/2015
0.85
 2,256,500 0.82 0.92 0.82 0 0 0
24/08/2015
0.91
 1,729,200 0.99 0.99 0.91 0 0 0
21/08/2015
1.00
 2,066,270 1.16 1.16 0.97 0 0 0
20/08/2015
1.06
 902,500 1.15 1.15 1.06 0 0 0
19/08/2015
1.11
 1,588,800 1.19 1.19 1.08 0 0 0

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