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)
25/03/2015
1.83
 619,010 1.85 1.87 1.83 0 0 0
24/03/2015
1.87
 975,300 1.84 1.87 1.80 0 0 0
23/03/2015
1.85
 750,700 1.85 1.91 1.83 0 0 0
20/03/2015
1.86
 553,100 1.83 1.87 1.81 0 0 0
19/03/2015
1.86
 1,056,020 1.86 1.92 1.86 0 0 0
18/03/2015
1.89
 755,500 1.89 1.91 1.86 0 0 0
17/03/2015
1.91
 959,110 1.83 1.92 1.81 0 0 0
16/03/2015
1.86
 740,100 1.90 1.90 1.85 0 0 0
13/03/2015
1.90
 660,800 1.87 1.92 1.86 0 0 0
12/03/2015
1.90
 693,900 1.84 1.90 1.81 0 0 0
11/03/2015
1.86
 766,140 1.89 1.90 1.86 0 0 0
10/03/2015
1.91
 1,041,100 1.83 1.95 1.81 0 0 0
09/03/2015
1.86
 2,749,000 1.90 1.91 1.79 0 0 0
06/03/2015
1.92
 1,888,030 2.02 2.03 1.90 0 0 0
05/03/2015
2.02
 2,200,200 2.17 2.17 2.01 0 0 0
04/03/2015: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
04/03/2015
1.97
 569,900 1.97 1.97 1.97 0 0 0
03/03/2015
1.80
 1,765,920 1.80 1.85 1.70 0 0 0
02/03/2015
1.81
 1,124,500 1.80 1.86 1.79 0 0 0
27/02/2015
1.83
 2,455,665 1.83 1.92 1.70 0 0 0
26/02/2015
1.82
 1,888,300 1.89 1.94 1.79 0 0 0
25/02/2015
1.91
 1,721,640 2.01 2.12 1.87 0 0 0
24/02/2015
2.04
 274,100 2.03 2.07 2.01 0 0 0
13/02/2015
2.07
 573,500 2.10 2.12 2.06 0 0 0
12/02/2015
2.12
 533,908 2.12 2.20 2.10 0 0 0
11/02/2015
2.15
 461,400 1.97 2.15 1.93 0 0 0
10/02/2015
2.06
 1,012,800 2.23 2.23 2.01 0 0 0
09/02/2015
2.15
 672,377 2.28 2.32 2.13 0 0 0
06/02/2015
2.28
 430,210 2.23 2.36 2.23 0 0 0
05/02/2015
2.27
 1,041,600 2.33 2.36 2.25 0 0 0
04/02/2015
2.36
 613,500 2.48 2.48 2.35 0 0 0
03/02/2015
2.48
 376,710 2.46 2.71 2.46 0 0 0
02/02/2015
2.53
 417,600 2.46 2.76 2.46 0 0 0
30/01/2015
2.53
 611,800 2.43 2.57 2.42 0 0 0
29/01/2015
2.52
 560,940 2.32 2.52 2.28 0 0 0
28/01/2015
2.37
 302,300 2.32 2.42 2.32 0 0 0
27/01/2015
2.37
 995,200 2.43 2.45 2.32 0 0 0
26/01/2015
2.43
 539,900 2.45 2.52 2.32 0 0 0
23/01/2015
2.42
 735,440 2.42 2.43 2.31 0 0 0
22/01/2015
2.32
 347,480 2.34 2.37 2.28 0 0 0
21/01/2015
2.33
 556,000 2.33 2.45 2.32 0 0 0
20/01/2015
2.33
 428,500 2.33 2.38 2.32 0 0 0
19/01/2015
2.39
 472,120 2.38 2.45 2.32 0 0 0
16/01/2015
2.38
 1,021,998 2.48 2.53 2.37 0 0 0
15/01/2015
2.44
 1,497,190 2.22 2.44 2.17 0 0 0
14/01/2015
2.22
 1,131,330 2.10 2.26 2.10 0 0 0
13/01/2015
2.18
 719,020 2.01 2.22 1.96 0 0 0
12/01/2015
2.10
 523,300 2.32 2.32 2.07 0 0 0
09/01/2015
2.28
 454,300 2.28 2.36 2.22 0 0 0
08/01/2015
2.22
 763,690 2.14 2.38 2.14 0 0 0
07/01/2015
2.20
 1,083,700 2.24 2.24 2.10 0 0 0
06/01/2015
2.04
 877,200 1.82 2.04 1.73 0 0 0
05/01/2015
1.86
 327,100 1.82 1.91 1.82 0 0 0
31/12/2014
1.87
 656,817 1.76 1.93 1.76 0 0 0
30/12/2014
1.81
 1,004,200 1.73 1.91 1.61 0 0 0
29/12/2014
1.76
 1,198,950 1.82 1.98 1.70 0 0 0
26/12/2014
1.89
 577,900 1.98 2.02 1.88 0 0 0
25/12/2014
2.03
 892,600 2.10 2.10 2.01 0 0 0
24/12/2014
2.08
 1,300,700 2.21 2.22 2.04 0 0 0
23/12/2014
2.04
 1,243,700 1.82 2.04 1.82 0 0 0
22/12/2014
1.86
 830,600 1.82 1.91 1.78 0 0 0
19/12/2014
1.85
 427,500 1.91 1.94 1.79 0 0 0
18/12/2014
1.94
 546,670 1.82 1.95 1.82 0 0 0
17/12/2014
1.81
 1,116,730 1.83 1.96 1.78 0 0 0
16/12/2014
1.93
 706,700 2.05 2.11 1.91 0 0 0
15/12/2014
2.12
 1,051,300 2.14 2.20 2.08 0 0 0
12/12/2014
2.11
 921,100 1.95 2.13 1.91 0 0 0
11/12/2014
1.96
 868,800 2.06 2.13 1.92 0 0 0
10/12/2014
2.13
 445,100 2.19 2.23 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 2.79 2.88 2.61 0 0 0
05/12/2014
2.88
 311,300 2.94 3.05 2.87 0 0 0
04/12/2014
3.15
 669,000 3.12 3.33 3.09 0 0 0
03/12/2014
3.43
 399,000 3.85 3.85 3.35 0 0 0
02/12/2014
3.69
 368,800 3.46 3.69 3.36 0 0 0
01/12/2014
3.36
 781,500 3.08 3.36 3.02 0 0 0
28/11/2014
3.06
 432,600 2.93 3.12 2.76 0 0 0
27/11/2014
3.00
 510,400 2.96 3.01 2.93 0 0 0
26/11/2014
3.25
 107,200 3.37 3.56 3.23 0 0 0
25/11/2014
3.57
 184,800 3.54 3.59 3.54 0 0 0
24/11/2014
3.93
 363,100 4.18 4.22 3.90 0 0 0
21/11/2014
4.33
 196,910 4.70 4.79 4.33 0 0 0
20/11/2014
4.70
 143,600 4.47 4.74 4.42 0 0 0
19/11/2014
4.60
 154,100 4.45 4.60 4.45 0 0 0
18/11/2014
4.94
 461,745 5.30 5.58 4.94 0 0 0
17/11/2014
5.49
 317,100 5.33 5.49 5.33 0 0 0
14/11/2014
5.93
 421,120 6.38 6.38 5.63 0 0 0
13/11/2014
6.25
 471,730 5.74 6.25 5.54 0 0 0
12/11/2014
5.69
 739,120 5.20 5.69 5.11 0 0 0
11/11/2014
5.18
 490,400 4.92 5.20 4.83 0 0 0
10/11/2014
4.92
 606,100 4.51 4.93 4.49 0 0 0
07/11/2014
4.49
 207,200 4.47 4.52 4.45 0 0 0
06/11/2014
4.45
 239,600 4.42 4.56 4.41 0 0 0
05/11/2014
4.47
 251,680 4.47 4.52 4.38 0 0 0
04/11/2014
4.51
 221,900 5.03 5.03 4.51 0 0 0
03/11/2014
4.74
 423,600 4.74 4.74 4.34 0 0 0
31/10/2014
4.31
 509,400 4.01 4.31 3.92 0 0 0
30/10/2014
3.92
 880,000 3.67 3.92 3.56 0 0 0
29/10/2014
3.56
 1,109,600 3.25 3.56 3.19 0 0 0
28/10/2014
3.25
 284,000 3.19 3.28 3.14 0 0 0
27/10/2014
3.24
 557,100 3.19 3.33 3.15 0 0 0

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