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)
01/02/2016
0.82
 588,030 0.84 0.84 0.81 0 0 0
29/01/2016
0.84
 759,380 0.84 0.85 0.82 0 0 0
28/01/2016
0.84
 661,880 0.85 0.85 0.82 0 0 0
27/01/2016
0.85
 897,880 0.81 0.86 0.82 0 0 0
26/01/2016
0.81
 1,272,220 0.86 0.86 0.81 0 0 0
25/01/2016
0.86
 1,314,440 0.80 0.88 0.81 0 0 0
22/01/2016
0.80
 1,325,450 0.77 0.81 0.76 0 0 0
21/01/2016
0.77
 1,104,030 0.77 0.80 0.76 0 1,100 0.0
20/01/2016
0.77
 1,276,300 0.76 0.81 0.73 0 0 0
19/01/2016
0.76
 880,850 0.73 0.76 0.73 0 0 0
18/01/2016
0.73
 2,046,120 0.78 0.78 0.72 0 0 0
15/01/2016
0.78
 768,540 0.81 0.82 0.78 1,500 0 0.0
14/01/2016
0.81
 1,013,393 0.85 0.85 0.80 0 0 0
13/01/2016
0.85
 1,445,410 0.85 0.89 0.84 0 0 0
12/01/2016
0.85
 1,093,070 0.78 0.85 0.77 0 0 0
11/01/2016
0.78
 512,510 0.78 0.80 0.77 0 0 0
08/01/2016
0.78
 1,293,410 0.82 0.90 0.77 19,900 0 0.1
07/01/2016
0.82
 1,190,690 0.88 0.96 0.82 0 19,900 -0.1
06/01/2016
0.88
 452,760 0.86 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 0.90 0.92 0.89 0 0 0
31/12/2015
0.90
 353,090 0.92 1.00 0.90 0 0 0
30/12/2015
0.92
 578,290 0.90 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 0.90 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 0.93 0.96 0.93 0 0 0
23/12/2015
0.93
 414,920 0.94 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 0.97 0.98 0.96 0 0 0
17/12/2015
0.97
 848,300 0.97 1.00 0.96 0 0 0
16/12/2015
0.97
 1,041,551 0.98 1.01 0.97 1,400 0 0.0
15/12/2015
0.98
 442,580 0.94 0.98 0.94 40,000 0 0.3
14/12/2015
0.94
 712,960 0.96 0.97 0.94 0 0 0
11/12/2015
0.96
 1,472,250 0.94 0.98 0.94 26,100 0 0.2
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 1.00 1.00 0.97 100 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 17,800 -0.1
02/12/2015
1.00
 1,104,780 0.98 1.01 0.98 0 0 0
01/12/2015
0.98
 1,118,130 1.00 1.01 0.97 5,000 0 0.0
30/11/2015
1.00
 1,668,170 1.04 1.04 1.00 0 2,200 0.0
27/11/2015
1.04
 1,896,169 1.10 1.10 1.04 3,000 0 0.0
26/11/2015
1.10
 4,040,690 1.09 1.16 1.08 5,000 17,400 -0.1
25/11/2015
1.09
 3,100,402 1.04 1.13 0.97 12,000 0 0.1
24/11/2015
1.04
 884,200 1.05 1.06 1.02 100 0 0.0
23/11/2015
1.05
 2,621,867 1.01 1.08 1.02 6,000 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 1.00 1.05 0.98 21,300 0 0.2
16/11/2015
1.00
 2,464,344 0.92 1.00 0.93 0 0 0
13/11/2015
0.92
 472,200 0.93 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 19,900 -0.1
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 1.00 1.01 0.98 0 0 0
04/11/2015
1.00
 967,100 1.00 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 1.00 1.09 0.98 200 0 0.0
30/10/2015
1.00
 630,400 1.02 1.04 1.00 18,800 0 0.1
29/10/2015
1.02
 2,100,990 0.98 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 1.05 1.06 1.04 0 0 0
22/10/2015
1.05
 709,200 1.02 1.05 1.01 0 19,900 -0.2
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 1.08 1.10 1.08 0 1,500 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 1.09 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 1.09 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 1.08 1.13 1.09 0 0 0
05/10/2015
1.08
 717,300 1.08 1.09 1.06 6,000 0 0.0
02/10/2015
1.08
 686,400 1.09 1.09 1.06 0 1,500 0.0
01/10/2015
1.09
 692,600 1.08 1.10 1.08 18,400 0 0.2
30/09/2015
1.08
 1,000,620 1.09 1.10 1.08 0 2,000 0.0
29/09/2015
1.09
 1,519,000 1.06 1.09 1.05 0 119,900 -1.0
28/09/2015
1.06
 1,101,700 1.12 1.12 1.06 0 0 0
25/09/2015
1.12
 911,210 1.14 1.14 1.12 0 0 0
24/09/2015
1.14
 2,582,070 1.12 1.18 1.01 1,500 0 0.0
23/09/2015
1.12
 837,900 1.09 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 1.04 1.13 1.09 0 0 0
21/09/2015
1.04
 1,868,303 1.02 1.11 1.00 0 20,000 -0.2
18/09/2015
1.02
 1,165,320 1.00 1.06 1.02 0 0 0
17/09/2015
1.00
 935,950 1.02 1.08 1.00 0 0 0
16/09/2015
1.02
 971,600 1.02 1.09 0.99 0 2,500 0.0
15/09/2015
1.02
 1,581,410 0.99 1.03 0.99 20,000 0 0.2
14/09/2015
0.99
 861,600 1.04 1.14 0.99 0 0 0

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