CTCP Chứng khoán VIX (vix)

9.88
-0.17
(-1.69%)
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
(2024-11-04) 		-0.70 -6.51% 361,669,100 -12,279,809 -125.4
9.58
10.80
10.05
2 tháng
(2024-10-03) 		-1.80 -15.19% 789,269,600 -18,828,109 -198.6
9.58
12.05
10.05
3 tháng
(2024-09-04) 		-1.95 -16.25% 1,193,742,100 -25,037,309 -262.4
9.58
12.35
10.05
6 tháng
(2024-06-05) 		-4.47 -30.77% 2,466,446,400 -39,709,364 -456.6
9.58
15.24
10.05
12 tháng
(2023-12-08) 		-3.71 -26.95% 5,587,279,500 -27,226,573 -203.0
9.58
16.80
10.05
24 tháng
(2022-12-13) 		4.19 71.40% 11,109,686,800 -13,383,051 26.2
4.49
16.80
10.05
36 tháng
(2021-12-20) 		-5.51 -35.42% 12,996,308,200 -12,910,405 4.1
3.68
16.80
10.05
60 tháng
(2019-12-30) 		8.50 547.16% 14,528,836,020 -8,942,203 128.7
1.33
17.47
10.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2024
14.32
 27,335,500 14.36 14.40 14.00 110,355 59,250 0.9
16/02/2024
14.36
 21,892,500 14.28 14.52 14.24 77,200 2,849,608 -49.8
15/02/2024
14.28
 24,610,900 14.56 14.60 14.24 27,200 2,699,400 -48.2
07/02/2024
14.48
 16,138,800 14.48 14.60 14.28 21,200 1,417,200 -25.2
06/02/2024
14.40
 25,528,000 14.32 14.64 14.28 2,766,500 255,800 45.6
05/02/2024
14.24
 15,557,700 14.20 14.32 14.12 319,800 886,200 -10.0
02/02/2024
14.16
 39,022,200 14.04 14.40 13.96 878,700 51,100 14.7
01/02/2024
13.92
 12,072,900 14.00 14.04 13.88 179,000 93,600 1.5
31/01/2024
13.96
 37,296,800 13.96 14.32 13.92 5,044,700 539,300 79.9
30/01/2024
13.92
 14,185,800 13.80 13.92 13.68 552,100 1,237,400 -11.7
29/01/2024
13.80
 14,750,000 13.92 14.04 13.80 100 394,200 -6.8
26/01/2024
13.88
 13,983,800 13.88 14.00 13.84 41,500 36,900 0.1
25/01/2024
13.88
 9,967,400 14.04 14.04 13.88 14,800 119,100 -1.8
24/01/2024
13.92
 24,395,100 13.88 14.16 13.88 611,100 155,000 8.0
23/01/2024
13.88
 16,659,800 13.92 14.00 13.84 888,700 172,700 12.4
22/01/2024
13.88
 23,008,300 14.00 14.08 13.64 120,800 729,800 -10.5
19/01/2024
13.88
 26,828,400 14.24 14.32 13.84 209,600 485,700 -4.8
18/01/2024
13.96
 19,269,900 14.00 14.16 13.88 15,000 127,300 -2.0
17/01/2024
13.96
 52,825,200 13.72 14.36 13.64 1,559,200 93,000 25.8
16/01/2024
13.64
 17,245,700 13.32 13.64 13.28 3,200 258,700 -4.3
15/01/2024
13.36
 21,280,400 13.68 13.76 13.36 8,500 10,200 -0.0
12/01/2024
13.56
 36,632,100 13.64 13.88 13.48 102,300 22,400 1.4
11/01/2024
13.76
 42,515,800 13.52 13.84 13.44 2,847,900 283,200 43.9
10/01/2024
13.36
 18,711,900 13.56 13.60 13.28 132,300 700 2.2
09/01/2024
13.56
 25,700,700 13.64 13.84 13.52 51,600 47,400 0.1
08/01/2024
13.52
 20,208,100 13.52 13.72 13.40 9,500 63,400 -0.9
05/01/2024
13.40
 12,793,200 13.52 13.52 13.28 31,000 30,200 0.0
04/01/2024
13.40
 31,652,100 13.36 13.80 13.36 272,800 94,400 3.1
03/01/2024
13.32
 13,671,800 13.08 13.32 13.08 178,200 104,100 1.2
02/01/2024
13.12
 51,739,900 13.84 13.88 12.92 254,300 379,200 -2.1
29/12/2023
13.68
 13,095,800 13.68 13.80 13.64 0 700 -0.0
28/12/2023
13.68
 17,094,000 13.68 13.84 13.60 108,500 1,300 1.8
27/12/2023
13.68
 19,914,400 13.68 13.96 13.68 5,300 467,600 -8.0
26/12/2023
13.68
 15,361,800 13.52 13.76 13.56 13,600 76,200 -1.1
25/12/2023
13.52
 19,444,900 13.36 13.68 13.28 94,900 11,600 1.4
22/12/2023
13.36
 19,619,900 13.48 13.72 13.32 16,500 190,300 -3.0
21/12/2023
13.48
 10,020,900 13.56 13.56 13.36 2,000 493,100 -8.2
20/12/2023
13.56
 17,481,900 13.44 13.72 13.36 103,000 681,500 -9.7
19/12/2023
13.44
 16,399,400 13.12 13.44 13.08 148,200 106,300 0.7
18/12/2023
13.12
 12,670,000 13.20 13.32 13.08 177,700 459,800 -4.6
15/12/2023
13.20
 24,036,200 13.16 13.52 13.04 438,800 3,360,700 -48.2
14/12/2023
13.16
 24,074,000 13.28 13.52 13.12 164,800 331,700 -2.8
13/12/2023
13.28
 28,221,900 13.68 13.88 13.28 47,300 135,900 -1.5
12/12/2023
13.68
 12,588,200 13.68 13.88 13.64 391,100 291,500 1.7
11/12/2023
13.68
 41,138,300 13.76 13.84 13.28 34,900 254,000 -3.7
08/12/2023
13.76
 23,882,500 13.96 14.08 13.60 102,500 87,600 0.3
07/12/2023
13.96
 73,885,100 14.44 14.48 13.60 302,800 941,700 -11.0
06/12/2023
14.44
 29,383,800 14.16 14.52 14.08 88,900 1,988,600 -33.8
05/12/2023
14.16
 32,030,100 14.24 14.36 14.08 5,500 1,477,900 -26.1
04/12/2023
14.24
 68,838,100 13.36 14.28 13.68 831,800 1,542,600 -12.3
01/12/2023
13.36
 29,422,400 13.12 13.48 13.04 210,600 364,800 -2.5
30/11/2023
13.12
 38,612,500 13.16 13.52 13.08 111,200 586,400 -8.0
29/11/2023
13.16
 24,052,300 13.00 13.24 12.96 74,400 963,700 -14.5
28/11/2023
13.00
 35,570,300 12.88 13.04 12.40 687,900 759,400 -1.2
27/11/2023
12.88
 22,101,800 13.28 13.28 12.84 32,100 820,500 -12.9
24/11/2023
13.28
 56,859,900 12.80 13.28 12.48 1,659,700 656,600 15.9
23/11/2023
12.80
 45,211,400 13.76 14.00 12.80 702,100 1,216,600 -9.2
22/11/2023
13.76
 42,751,200 13.60 13.84 13.40 415,900 835,300 -7.1
21/11/2023
13.60
 29,376,700 13.52 13.80 13.40 411,200 1,587,200 -19.9
20/11/2023
13.52
 49,138,000 12.96 13.60 12.64 1,334,200 216,400 18.2
17/11/2023
12.96
 61,236,100 13.44 13.64 12.80 738,000 1,992,800 -21.1
16/11/2023
13.44
 35,444,200 13.08 13.44 12.84 0 0 0
15/11/2023
13.08
 40,181,500 12.92 13.52 12.88 495,200 410,800 1.5
14/11/2023
12.92
 34,908,100 12.76 13.36 12.80 326,600 745,900 -6.9
13/11/2023
12.76
 45,324,000 12.60 12.96 12.20 208,800 1,019,500 -12.9
10/11/2023
12.60
 56,222,700 12.48 13.16 12.28 1,693,200 537,200 18.5
09/11/2023
12.48
 61,692,300 11.68 12.48 12.00 759,300 1,094,100 -5.1
08/11/2023
11.68
 46,780,300 10.92 11.68 10.84 1,770,000 193,600 22.3
07/11/2023
10.92
 29,527,900 11.08 11.28 10.80 459,700 199,400 3.5
06/11/2023
11.08
 26,572,700 10.92 11.12 10.80 681,500 3,132,500 -33.5
03/11/2023
10.92
 39,567,500 10.92 11.28 10.72 694,800 1,715,000 -14.2
02/11/2023
10.92
 34,187,000 10.24 10.92 10.44 417,900 957,100 -7.1
01/11/2023
10.24
 38,898,700 9.64 10.24 9.52 3,026,800 200 37.2
31/10/2023
9.64
 36,020,400 10.12 10.40 9.44 2,925,400 2,300 36.7
30/10/2023
10.12
 21,232,000 10.88 10.88 10.12 709,600 20,300 9.0
27/10/2023
10.88
 32,405,600 10.92 11.20 10.32 36,800 1,625,200 -21.5
26/10/2023
10.92
 46,463,900 11.72 11.72 10.92 228,700 3,135,000 -40.0
25/10/2023
11.72
 24,900,600 11.76 12.20 11.68 119,500 1,234,400 -16.7
24/10/2023
11.76
 17,873,900 11.52 11.84 11.48 541,800 1,371,900 -12.0
23/10/2023
11.52
 20,967,000 12.00 12.08 11.44 52,200 2,844,500 -41.0
20/10/2023
12.00
 27,968,700 11.52 12.08 11.04 373,800 991,600 -8.8
19/10/2023
11.52
 23,731,900 11.88 12.12 11.48 200,400 604,700 -6.1
18/10/2023
11.88
 48,845,800 11.44 12.24 11.44 2,885,000 163,500 40.7
17/10/2023
11.44
 21,891,200 12.24 12.64 11.44 1,259,200 28,000 19.2
16/10/2023
12.24
 19,235,500 12.56 12.68 12.24 93,000 1,343,300 -19.5
13/10/2023
12.56
 27,355,800 12.72 12.84 12.20 245,500 103,500 2.2
12/10/2023
12.72
 20,755,700 12.84 13.04 12.60 275,300 478,200 -3.2
11/10/2023
12.84
 22,644,200 12.44 12.84 12.24 497,800 153,700 5.4
10/10/2023
12.44
 31,678,400 12.36 12.92 12.40 135,300 395,700 -4.2
09/10/2023
12.36
 25,316,300 12.12 12.44 12.04 39,200 939,500 -13.7
06/10/2023
12.12
 37,828,900 11.36 12.12 11.32 3,417,200 170,000 47.1
05/10/2023
11.36
 23,176,100 12.12 12.36 11.36 69,000 1,445,700 -20.8
04/10/2023
12.12
 44,958,100 11.92 12.56 11.24 2,314,700 95,200 32.6
03/10/2023
11.92
 37,147,800 12.80 12.80 11.92 258,500 923,300 -10.0
02/10/2023
12.80
 30,483,800 12.60 13.20 12.52 1,431,200 54,600 22.2
29/09/2023
12.60
 20,660,600 12.72 13.08 12.56 179,500 1,060,100 -14.0
28/09/2023
12.72
 31,375,400 13.24 13.24 12.56 85,600 3,264,800 -51.0
27/09/2023
13.24
 47,829,100 12.56 13.24 11.84 774,200 458,700 4.6
26/09/2023
12.56
 56,084,700 13.24 13.76 12.40 1,932,100 584,900 21.4
25/09/2023
13.24
 38,759,100 14.20 14.24 13.24 1,085,800 139,500 16.3

Chính sách bảo mật | Điều khoản sử dụng |