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)
17/04/2015
1.63
 786,120 1.62 1.66 1.57 0 0 0
16/04/2015
1.62
 1,636,330 1.55 1.62 1.52 0 3,000 0.0
15/04/2015
1.55
 668,500 1.57 1.57 1.54 300 0 0.0
14/04/2015
1.57
 468,500 1.61 1.61 1.57 15,000 0 0.2
13/04/2015
1.61
 1,683,200 1.57 1.63 1.56 26,000 0 0.4
10/04/2015
1.57
 591,100 1.56 1.58 1.55 1,500 0 0.0
09/04/2015
1.56
 456,300 1.56 1.58 1.54 0 0 0
08/04/2015
1.56
 448,410 1.57 1.61 1.56 0 0 0
07/04/2015
1.57
 416,340 1.52 1.58 1.50 0 0 0
06/04/2015
1.52
 252,000 1.57 1.57 1.52 0 0 0
03/04/2015
1.57
 231,600 1.55 1.58 1.51 0 0 0
02/04/2015
1.55
 621,932 1.54 1.56 1.45 200 25,000 -0.3
01/04/2015
1.54
 951,850 1.64 1.64 1.54 0 0 0
31/03/2015
1.64
 1,448,600 1.64 1.68 1.61 0 0 0
30/03/2015
1.64
 1,018,100 1.79 1.81 1.64 0 0 0
27/03/2015
1.79
 506,200 1.83 1.85 1.79 0 0 0
26/03/2015
1.83
 872,500 1.83 1.86 1.79 0 500 0.0
25/03/2015
1.83
 619,010 1.87 1.87 1.83 0 0 0
24/03/2015
1.87
 975,300 1.85 1.87 1.80 0 0 0
23/03/2015
1.85
 750,700 1.86 1.91 1.83 0 0 0
20/03/2015
1.86
 553,100 1.86 1.87 1.81 0 0 0
19/03/2015
1.86
 1,056,020 1.89 1.92 1.86 0 0 0
18/03/2015
1.89
 755,500 1.91 1.91 1.86 0 0 0
17/03/2015
1.91
 959,110 1.86 1.92 1.81 0 3,000 0.0
16/03/2015
1.86
 740,100 1.90 1.90 1.85 0 8,800 -0.1
13/03/2015
1.90
 660,800 1.90 1.92 1.86 0 1,200 0.0
12/03/2015
1.90
 693,900 1.86 1.90 1.81 0 0 0
11/03/2015
1.86
 766,140 1.91 1.91 1.86 0 0 0
10/03/2015
1.91
 1,041,100 1.86 1.95 1.81 0 2,800 0.0
09/03/2015
1.86
 2,749,000 1.92 1.92 1.79 4,000 0 0.1
06/03/2015
1.92
 1,888,030 2.02 2.03 1.90 4,800 0 0.1
05/03/2015
2.02
 2,200,200 1.97 2.17 2.01 7,200 10,100 -0.1
04/03/2015: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
04/03/2015
1.97
 569,900 1.80 1.97 1.97 0 0 0
03/03/2015
1.80
 1,765,920 1.81 1.85 1.70 0 0 0
02/03/2015
1.81
 1,124,500 1.83 1.86 1.79 49,200 0 1.0
27/02/2015
1.83
 2,455,665 1.82 1.92 1.70 3,100 4,300 0.0
26/02/2015
1.82
 1,888,300 1.91 1.94 1.79 0 0 0
25/02/2015
1.91
 1,721,640 2.04 2.12 1.87 0 6,400 -0.1
24/02/2015
2.04
 274,100 2.07 2.07 2.01 0 8,600 -0.2
13/02/2015
2.07
 573,500 2.12 2.12 2.06 0 0 0
12/02/2015
2.12
 533,908 2.15 2.20 2.10 1,600 0 0.0
11/02/2015
2.15
 461,400 2.06 2.15 1.93 3,000 2,500 0.0
10/02/2015
2.06
 1,012,800 2.15 2.23 2.01 11,500 0 0.3
09/02/2015
2.15
 672,377 2.28 2.32 2.13 10,000 200 0.2
06/02/2015
2.28
 430,210 2.27 2.36 2.23 2,500 1,700 0.0
05/02/2015
2.27
 1,041,600 2.36 2.36 2.25 26,300 4,000 0.6
04/02/2015
2.36
 613,500 2.48 2.48 2.35 0 4,500 -0.1
03/02/2015
2.48
 376,710 2.53 2.71 2.46 0 4,000 -0.1
02/02/2015
2.53
 417,600 2.53 2.76 2.46 18,100 5,400 0.4
30/01/2015
2.53
 611,800 2.52 2.57 2.42 22,100 4,500 0.5
29/01/2015
2.52
 560,940 2.37 2.52 2.28 4,000 6,200 -0.1
28/01/2015
2.37
 302,300 2.37 2.42 2.32 1,500 1,500 0.0
27/01/2015
2.37
 995,200 2.43 2.45 2.32 5,000 6,000 0.0
26/01/2015
2.43
 539,900 2.42 2.52 2.32 3,000 0 0.1
23/01/2015
2.42
 735,440 2.32 2.43 2.31 700 500 0.0
22/01/2015
2.32
 347,480 2.33 2.37 2.28 0 2,500 -0.1
21/01/2015
2.33
 556,000 2.33 2.45 2.32 3,400 0 0.1
20/01/2015
2.33
 428,500 2.39 2.39 2.32 11,400 0 0.3
19/01/2015
2.39
 472,120 2.38 2.45 2.32 5,500 2,300 0.1
16/01/2015
2.38
 1,021,998 2.44 2.53 2.37 0 0 0
15/01/2015
2.44
 1,497,190 2.22 2.44 2.17 1,500 900 0.0
14/01/2015
2.22
 1,131,330 2.18 2.26 2.10 1,000 1,100 0.0
13/01/2015
2.18
 719,020 2.10 2.22 1.96 0 2,000 0.0
12/01/2015
2.10
 523,300 2.28 2.32 2.07 0 3,000 -0.1
09/01/2015
2.28
 454,300 2.22 2.36 2.22 2,400 3,000 0.0
08/01/2015
2.22
 763,690 2.20 2.38 2.14 4,000 0 0.1
07/01/2015
2.20
 1,083,700 2.04 2.24 2.10 3,000 0 0.1
06/01/2015
2.04
 877,200 1.86 2.04 1.73 74,100 3,500 1.4
05/01/2015
1.86
 327,100 1.87 1.91 1.82 0 0 0
31/12/2014
1.87
 656,817 1.81 1.93 1.76 0 0 0
30/12/2014
1.81
 1,004,200 1.76 1.91 1.61 0 0 0
29/12/2014
1.76
 1,198,950 1.89 1.98 1.70 0 0 0
26/12/2014
1.89
 577,900 2.03 2.03 1.88 0 0 0
25/12/2014
2.03
 892,600 2.08 2.10 2.01 0 0 0
24/12/2014
2.08
 1,300,700 2.04 2.22 2.04 1,500 0 0.0
23/12/2014
2.04
 1,243,700 1.86 2.04 1.82 0 0 0
22/12/2014
1.86
 830,600 1.85 1.91 1.78 1,000 1,800 0.0
19/12/2014
1.85
 427,500 1.94 1.94 1.79 3,500 0 0.1
18/12/2014
1.94
 546,670 1.81 1.95 1.82 0 0 0
17/12/2014
1.81
 1,116,730 1.93 1.96 1.78 0 0 0
16/12/2014
1.93
 706,700 2.12 2.12 1.91 0 0 0
15/12/2014
2.12
 1,051,300 2.11 2.20 2.08 1,800 0 0.0
12/12/2014
2.11
 921,100 1.96 2.13 1.91 0 0 0
11/12/2014
1.96
 868,800 2.13 2.13 1.92 200 0 0.0
10/12/2014
2.13
 445,100 2.35 2.35 2.12 0 0 0
09/12/2014
2.35
 470,800 2.61 2.61 2.35 0 0 0
08/12/2014
2.61
 303,100 2.88 2.88 2.61 0 1,500 0.0
05/12/2014
2.88
 311,300 3.15 3.15 2.87 0 500 0.0
04/12/2014
3.15
 669,000 3.43 3.43 3.09 0 600 0.0
03/12/2014
3.43
 399,000 3.69 3.85 3.35 500 0 0.0
02/12/2014
3.69
 368,800 3.36 3.69 3.36 1,500 0 0.1
01/12/2014
3.36
 781,500 3.06 3.36 3.02 0 0 0
28/11/2014
3.06
 432,600 3.00 3.12 2.76 600 0 0.0
27/11/2014
3.00
 510,400 3.25 3.25 2.93 0 0 0
26/11/2014
3.25
 107,200 3.57 3.57 3.23 0 400 0.0
25/11/2014
3.57
 184,800 3.93 3.93 3.54 0 400 0.0
24/11/2014
3.93
 363,100 4.33 4.33 3.90 0 0 0
21/11/2014
4.33
 196,910 4.70 4.79 4.33 400 0 0.0
20/11/2014
4.70
 143,600 4.60 4.74 4.42 400 200 0.0
19/11/2014
4.60
 154,100 4.94 4.94 4.45 0 0 0

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