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)
18/11/2014
4.94
 461,745 5.49 5.58 4.94 0 0 0
17/11/2014
5.49
 317,100 5.93 5.93 5.33 0 200 0.0
14/11/2014
5.93
 421,120 6.25 6.38 5.63 200 2,000 -0.1
13/11/2014
6.25
 471,730 5.69 6.25 5.54 0 0 0
12/11/2014
5.69
 739,120 5.18 5.69 5.11 200 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 4.49 4.93 4.49 0 0 0
07/11/2014
4.49
 207,200 4.45 4.52 4.45 0 0 0
06/11/2014
4.45
 239,600 4.47 4.56 4.41 0 0 0
05/11/2014
4.47
 251,680 4.51 4.52 4.38 0 0 0
04/11/2014
4.51
 221,900 4.74 5.03 4.51 300 0 0.0
03/11/2014
4.74
 423,600 4.31 4.74 4.34 400 0 0.0
31/10/2014
4.31
 509,400 3.92 4.31 3.92 0 0 0
30/10/2014
3.92
 880,000 3.56 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 3.24 3.28 3.14 0 0 0
27/10/2014
3.24
 557,100 3.29 3.33 3.15 0 0 0
24/10/2014
3.29
 486,200 3.37 3.46 3.29 0 0 0
23/10/2014
3.37
 638,500 3.36 3.47 3.33 500 0 0.0
22/10/2014
3.36
 779,700 3.09 3.37 3.06 0 0 0
21/10/2014
3.09
 442,500 3.13 3.15 3.07 0 0 0
20/10/2014
3.13
 462,900 3.07 3.15 3.01 0 0 0
17/10/2014
3.07
 1,037,400 3.03 3.10 2.73 0 0 0
16/10/2014
3.03
 760,900 3.10 3.15 2.79 0 0 0
15/10/2014
3.10
 548,100 2.95 3.11 2.92 800 0 0.0
14/10/2014
2.95
 1,051,400 2.69 2.95 2.64 0 0 0
13/10/2014
2.69
 241,700 2.74 2.74 2.64 0 0 0
10/10/2014
2.74
 253,800 2.64 2.74 2.60 0 0 0
09/10/2014
2.64
 224,600 2.64 2.69 2.60 0 0 0
08/10/2014
2.64
 277,200 2.73 2.74 2.64 0 0 0
07/10/2014
2.73
 297,300 2.58 2.74 2.60 0 0 0
06/10/2014
2.58
 230,700 2.55 2.60 2.51 0 0 0
03/10/2014
2.55
 244,900 2.60 2.61 2.51 0 0 0
02/10/2014
2.60
 272,300 2.72 2.74 2.60 0 0 0
01/10/2014
2.72
 350,900 2.49 2.74 2.51 0 0 0
30/09/2014
2.49
 146,300 2.45 2.52 2.42 0 0 0
29/09/2014
2.45
 565,600 2.23 2.45 2.19 0 0 0
26/09/2014
2.23
 244,300 2.18 2.32 2.14 0 0 0
25/09/2014
2.18
 144,600 2.14 2.23 2.10 0 0 0
24/09/2014
2.14
 95,200 2.27 2.31 2.14 0 0 0
23/09/2014
2.27
 487,600 2.10 2.31 2.01 0 0 0
22/09/2014
2.10
 181,500 2.05 2.19 2.01 0 0 0
19/09/2014
2.05
 162,800 2.19 2.19 1.97 0 0 0
18/09/2014
2.19
 384,100 2.31 2.46 2.19 0 0 0
17/09/2014
2.31
 736,500 2.10 2.31 2.01 0 0 0
16/09/2014
2.10
 382,300 2.01 2.14 1.96 0 0 0
15/09/2014
2.01
 259,600 2.10 2.14 2.01 0 0 0
12/09/2014
2.10
 259,800 2.15 2.19 2.05 0 0 0
11/09/2014
2.15
 686,500 1.96 2.15 1.98 0 0 0
10/09/2014
1.96
 487,300 1.79 1.96 1.75 0 1,500 0.0
09/09/2014
1.79
 269,700 1.95 2.02 1.79 0 100 0.0
08/09/2014
1.95
 159,700 2.08 2.10 1.95 0 0 0
05/09/2014
2.08
 294,600 2.19 2.19 1.99 0 0 0
04/09/2014
2.19
 369,000 2.31 2.38 2.08 0 0 0
03/09/2014
2.31
 394,200 2.12 2.33 2.12 600 0 0.0
29/08/2014
2.12
 695,400 1.93 2.12 1.94 1,000 0 0.0
28/08/2014
1.93
 670,600 1.76 1.93 1.75 0 0 0
27/08/2014
1.76
 72,200 1.76 1.79 1.73 0 0 0
26/08/2014
1.76
 53,100 1.77 1.81 1.75 0 0 0
25/08/2014
1.77
 120,000 1.78 1.81 1.75 0 0 0
22/08/2014
1.78
 109,700 1.82 1.87 1.78 0 0 0
21/08/2014
1.82
 109,600 1.85 1.89 1.82 0 0 0
20/08/2014
1.85
 105,900 1.87 1.91 1.82 0 0 0
19/08/2014
1.87
 113,700 1.91 1.92 1.87 0 0 0
18/08/2014
1.91
 135,800 1.82 1.91 1.82 0 0 0
15/08/2014
1.82
 92,700 1.82 1.91 1.76 0 0 0
14/08/2014
1.82
 99,000 1.97 1.97 1.78 0 0 0
13/08/2014
1.97
 170,100 2.05 2.10 1.91 0 0 0
12/08/2014
2.05
 264,100 2.23 2.23 2.05 0 0 0
11/08/2014
2.23
 165,100 2.42 2.42 2.23 0 0 0
08/08/2014
2.42
 132,200 2.51 2.55 2.42 0 0 0
07/08/2014
2.51
 127,300 2.55 2.64 2.46 0 0 0
06/08/2014
2.55
 157,200 2.43 2.55 2.43 0 0 0
05/08/2014
2.43
 362,700 2.21 2.43 2.19 0 0 0
04/08/2014
2.21
 299,300 2.01 2.21 1.99 0 0 0
01/08/2014
2.01
 180,300 2.01 2.01 1.96 0 0 0
31/07/2014
2.01
 123,200 2.00 2.01 1.98 0 0 0
30/07/2014
2.00
 106,800 2.01 2.01 1.96 0 0 0
29/07/2014
2.01
 97,100 2.04 2.04 2.00 0 0 0
28/07/2014
2.04
 130,200 2.11 2.11 2.04 0 0 0
25/07/2014
2.11
 450,300 2.05 2.14 2.03 0 0 0
24/07/2014
2.05
 523,300 1.87 2.05 1.85 0 0 0
23/07/2014
1.87
 120,000 1.86 1.88 1.84 0 0 0
22/07/2014
1.86
 131,200 1.88 1.89 1.82 0 0 0
21/07/2014
1.88
 789,600 1.80 1.88 1.79 0 0 0
18/07/2014
1.80
 303,200 1.79 1.80 1.77 0 0 0
17/07/2014
1.79
 109,900 1.79 1.79 1.75 0 0 0
16/07/2014
1.79
 138,800 1.79 1.80 1.76 0 0 0
15/07/2014
1.79
 148,000 1.76 1.79 1.74 0 0 0
14/07/2014
1.76
 108,100 1.74 1.78 1.74 0 0 0
11/07/2014
1.74
 101,100 1.75 1.78 1.73 0 0 0
10/07/2014
1.75
 122,400 1.76 1.78 1.75 0 0 0
09/07/2014
1.76
 184,700 1.73 1.76 1.69 0 0 0
08/07/2014
1.73
 120,200 1.78 1.78 1.69 0 0 0
07/07/2014
1.78
 115,000 1.81 1.82 1.78 0 0 0
04/07/2014
1.81
 201,600 1.78 1.84 1.78 0 0 0
03/07/2014
1.78
 160,700 1.76 1.79 1.75 0 0 0
02/07/2014
1.76
 124,000 1.74 1.76 1.70 0 0 0
01/07/2014
1.74
 126,300 1.73 1.74 1.69 0 0 0
30/06/2014
1.73
 117,300 1.73 1.73 1.69 0 0 0

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