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)
11/09/2015
1.04
 2,752,130 1.02 1.10 1.00 11,800 0 0.1
10/09/2015
1.02
 2,038,400 0.98 1.06 0.97 0 0 0
09/09/2015
0.98
 1,288,000 0.99 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 0.97 0.99 0.94 0 0 0
04/09/2015
0.97
 624,200 0.98 1.06 0.97 25,100 0 0.2
03/09/2015
0.98
 2,015,345 0.97 1.05 0.97 39,800 0 0.3
01/09/2015
0.97
 1,020,400 0.98 1.08 0.96 0 0 0
31/08/2015
0.98
 1,340,115 1.02 1.09 0.97 3,600 0 0.0
28/08/2015
1.02
 1,719,600 1.02 1.11 0.98 1,500 0 0.0
27/08/2015
1.02
 3,150,200 0.93 1.02 0.98 7,000 0 0.1
26/08/2015
0.93
 2,117,880 0.85 0.93 0.76 0 0 0
25/08/2015
0.85
 2,256,500 0.91 0.92 0.82 0 0 0
24/08/2015
0.91
 1,729,200 1.00 1.00 0.91 0 0 0
21/08/2015
1.00
 2,066,270 1.06 1.16 0.97 50,000 0 0.4
20/08/2015
1.06
 902,500 1.11 1.15 1.06 0 0 0
19/08/2015
1.11
 1,588,800 1.12 1.19 1.08 0 0 0
18/08/2015
1.12
 569,730 1.10 1.21 1.09 0 0 0
17/08/2015
1.10
 1,045,810 1.12 1.15 1.08 0 0 0
14/08/2015
1.12
 1,003,910 1.12 1.14 1.10 0 0 0
13/08/2015
1.12
 1,084,200 1.15 1.26 1.10 0 0 0
12/08/2015
1.15
 814,530 1.17 1.19 1.06 0 0 0
11/08/2015
1.17
 1,557,450 1.15 1.21 1.16 0 0 0
10/08/2015
1.15
 897,400 1.16 1.19 1.10 0 0 0
07/08/2015
1.16
 726,340 1.16 1.17 1.10 0 0 0
06/08/2015
1.16
 977,300 1.19 1.20 1.16 0 0 0
05/08/2015
1.19
 763,300 1.15 1.20 1.04 0 0 0
04/08/2015
1.15
 788,500 1.14 1.17 1.03 0 0 0
03/08/2015
1.14
 1,032,800 1.20 1.20 1.09 0 0 0
31/07/2015
1.20
 1,411,003 1.26 1.28 1.20 0 0 0
30/07/2015
1.26
 1,945,380 1.16 1.27 1.15 0 0 0
29/07/2015
1.16
 506,730 1.14 1.16 1.09 0 0 0
28/07/2015
1.14
 1,640,210 1.12 1.20 1.08 0 0 0
27/07/2015
1.12
 835,700 1.16 1.17 1.05 0 0 0
24/07/2015
1.16
 995,360 1.14 1.19 1.09 0 0 0
23/07/2015
1.14
 879,627 1.16 1.17 1.14 0 0 0
22/07/2015
1.16
 1,462,610 1.12 1.20 1.10 20,000 0 0.2
21/07/2015
1.12
 972,660 1.17 1.17 1.11 30,000 0 0.3
20/07/2015
1.17
 1,008,100 1.20 1.20 1.15 0 0 0
17/07/2015
1.20
 830,120 1.20 1.25 1.09 0 0 0
16/07/2015
1.20
 1,078,400 1.23 1.23 1.11 0 0 0
15/07/2015
1.23
 1,084,620 1.29 1.29 1.17 0 0 0
14/07/2015
1.29
 2,056,200 1.26 1.32 1.20 0 7,600 -0.1
13/07/2015
1.26
 1,949,550 1.32 1.33 1.26 0 4,400 0.0
10/07/2015
1.32
 1,803,720 1.35 1.39 1.32 0 0 0
09/07/2015
1.35
 1,728,110 1.35 1.37 1.31 0 3,000 0.0
08/07/2015
1.35
 2,452,710 1.40 1.43 1.33 1,000 10,000 -0.1
07/07/2015
1.40
 1,957,750 1.44 1.44 1.39 0 0 0
06/07/2015
1.44
 2,658,210 1.40 1.45 1.38 26,000 0 0.3
03/07/2015
1.40
 3,042,600 1.42 1.44 1.38 8,900 0 0.1
02/07/2015
1.42
 1,835,210 1.37 1.43 1.32 0 1,500 0.0
01/07/2015
1.37
 2,175,200 1.35 1.45 1.25 10,000 0 0.1
30/06/2015
1.35
 1,817,417 1.45 1.45 1.35 4,000 0 0.0
29/06/2015
1.45
 2,999,940 1.39 1.51 1.42 1,600 9,000 -0.1
26/06/2015
1.39
 3,016,900 1.27 1.39 1.25 0 0 0
25/06/2015
1.27
 1,936,950 1.33 1.34 1.27 0 7,600 -0.1
24/06/2015
1.33
 2,868,020 1.38 1.39 1.33 6,000 101,200 -1.1
23/06/2015
1.38
 427,318 1.39 1.40 1.37 0 0 0
22/06/2015
1.39
 605,740 1.37 1.42 1.31 0 1,000 0.0
19/06/2015
1.37
 1,008,910 1.42 1.43 1.35 0 0 0
18/06/2015
1.42
 915,100 1.37 1.43 1.25 0 2,000 0.0
17/06/2015
1.37
 1,487,850 1.44 1.46 1.37 0 2,000 0.0
16/06/2015
1.44
 1,222,730 1.56 1.57 1.44 0 10,000 -0.1
15/06/2015
1.56
 878,190 1.58 1.62 1.52 3,000 32,700 -0.4
12/06/2015
1.58
 1,973,617 1.54 1.61 1.52 0 100,000 -1.3
11/06/2015
1.54
 1,005,080 1.56 1.62 1.52 0 76,100 -1.0
10/06/2015
1.56
 1,008,030 1.58 1.60 1.51 0 500 0.0
09/06/2015
1.58
 2,786,400 1.67 1.68 1.51 0 1,000 0.0
08/06/2015
1.67
 1,760,460 1.69 1.77 1.67 0 9,600 -0.1
05/06/2015
1.69
 2,536,050 1.60 1.73 1.63 0 2,000 0.0
04/06/2015
1.60
 2,088,860 1.45 1.60 1.45 1,500 0 0.0
03/06/2015
1.45
 787,800 1.42 1.46 1.42 0 0 0
02/06/2015
1.42
 1,194,643 1.40 1.46 1.40 1,000 0 0.0
01/06/2015
1.40
 1,243,670 1.39 1.49 1.38 0 200 0.0
29/05/2015
1.39
 1,273,000 1.48 1.49 1.37 0 0 0
28/05/2015
1.48
 1,522,930 1.42 1.54 1.42 200 0 0.0
27/05/2015
1.42
 2,162,810 1.32 1.44 1.28 1,000 0 0.0
26/05/2015
1.32
 2,465,000 1.40 1.52 1.32 200 30,400 -0.4
25/05/2015
1.40
 1,569,350 1.28 1.40 1.29 0 200 0.0
22/05/2015
1.28
 2,310,030 1.17 1.28 1.17 1,500 0 0.0
21/05/2015
1.17
 2,242,900 1.08 1.17 1.10 0 200 0.0
20/05/2015
1.08
 1,254,910 0.98 1.08 0.97 1,500 200 0.0
19/05/2015
0.98
 349,000 0.94 0.98 0.92 0 0 0
18/05/2015
0.94
 801,500 1.04 1.04 0.94 0 0 0
15/05/2015
1.04
 939,700 1.08 1.10 1.04 0 0 0
14/05/2015
1.08
 496,900 1.09 1.11 1.03 3,100 4,000 0.0
13/05/2015
1.09
 608,150 1.09 1.09 1.04 200 0 0.0
12/05/2015
1.09
 500,500 1.11 1.14 1.06 15,000 0 0.1
11/05/2015
1.11
 387,300 1.16 1.19 1.11 200 0 0.0
08/05/2015
1.16
 637,200 1.11 1.17 1.06 2,000 0 0.0
07/05/2015
1.11
 757,500 1.09 1.15 0.98 2,000 0 0.0
06/05/2015
1.09
 976,620 1.21 1.27 1.09 0 0 0
05/05/2015
1.21
 1,098,520 1.16 1.21 1.05 53,000 0 0.5
04/05/2015
1.16
 1,362,900 1.28 1.28 1.16 4,000 9,900 -0.1
27/04/2015
1.28
 410,200 1.34 1.35 1.28 0 0 0
24/04/2015
1.34
 685,100 1.45 1.46 1.34 0 0 0
23/04/2015
1.45
 431,710 1.50 1.51 1.43 0 2,500 0.0
22/04/2015
1.50
 470,300 1.55 1.57 1.50 0 30,000 -0.4
21/04/2015
1.55
 427,600 1.57 1.58 1.55 30,000 0 0.4
20/04/2015
1.57
 390,720 1.63 1.63 1.57 200 0 0.0

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