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)
12/11/2012
0.75
 1,400 0.74 0.77 0.75 0 0 0
09/11/2012
0.74
 0 0.74 0.74 0.74 0 0 0
08/11/2012
0.74
 600 0.74 0.74 0.74 0 0 0
07/11/2012
0.74
 700 0.72 0.74 0.72 0 0 0
06/11/2012
0.72
 1,200 0.69 0.72 0.71 0 0 0
05/11/2012
0.69
 600 0.67 0.69 0.69 0 0 0
02/11/2012
0.67
 1,200 0.67 0.67 0.67 0 0 0
01/11/2012
0.67
 800 0.67 0.67 0.67 0 0 0
31/10/2012
0.67
 0 0.67 0.67 0.67 0 0 0
30/10/2012
0.67
 900 0.67 0.67 0.67 0 0 0
29/10/2012
0.67
 0 0.67 0.67 0.67 0 0 0
26/10/2012
0.67
 6,500 0.68 0.69 0.67 0 0 0
25/10/2012
0.68
 1,700 0.72 0.73 0.68 0 0 0
24/10/2012
0.72
 1,200 0.73 0.73 0.68 0 0 0
23/10/2012
0.73
 800 0.76 0.76 0.71 0 0 0
22/10/2012
0.76
 900 0.81 0.81 0.76 0 0 0
19/10/2012
0.81
 700 0.84 0.84 0.78 0 0 0
18/10/2012
0.84
 600 0.89 0.89 0.84 0 0 0
17/10/2012
0.89
 1,600 0.90 0.90 0.89 0 0 0
16/10/2012
0.90
 0 0.90 0.90 0.90 0 0 0
15/10/2012
0.90
 0 0.90 0.90 0.90 0 0 0
12/10/2012
0.90
 1,500 0.88 0.90 0.90 0 0 0
11/10/2012
0.88
 27,600 0.91 0.92 0.87 0 0 0
10/10/2012
0.91
 0 0.91 0.91 0.91 0 0 0
09/10/2012
0.91
 2,500 0.94 0.94 0.88 0 0 0
08/10/2012
0.94
 3,000 0.93 0.94 0.94 0 0 0
05/10/2012
0.93
 1,000 0.91 0.93 0.93 0 0 0
04/10/2012
0.91
 100 0.92 0.92 0.91 0 0 0
03/10/2012
0.92
 1,000 0.91 0.92 0.92 0 0 0
02/10/2012
0.91
 14,700 0.94 0.94 0.91 0 0 0
01/10/2012
0.94
 0 0.94 0.94 0.94 0 0 0
28/09/2012
0.94
 0 0.94 0.94 0.94 0 0 0
27/09/2012
0.94
 1,100 0.94 0.95 0.94 0 0 0
26/09/2012
0.94
 2,800 0.96 0.96 0.89 0 0 0
25/09/2012
0.96
 7,500 0.93 0.96 0.91 0 0 0
24/09/2012
0.93
 10,500 0.93 0.93 0.91 0 0 0
21/09/2012
0.93
 3,500 0.96 0.96 0.89 0 0 0
20/09/2012
0.96
 0 0.96 0.96 0.96 0 0 0
19/09/2012
0.96
 12,600 0.95 0.96 0.91 0 0 0
18/09/2012
0.95
 2,000 0.92 0.95 0.95 0 0 0
17/09/2012
0.92
 4,700 0.98 0.99 0.92 0 0 0
14/09/2012
0.98
 2,300 1.00 1.00 0.94 0 0 0
13/09/2012
1.00
 2,100 1.02 1.02 0.99 0 0 0
12/09/2012
1.02
 2,000 1.00 1.02 1.02 0 0 0
11/09/2012
1.00
 2,100 1.01 1.01 0.95 0 0 0
10/09/2012
1.01
 3,000 1.02 1.02 1.01 0 0 0
07/09/2012
1.02
 100 1.07 1.07 1.02 0 0 0
06/09/2012
1.07
 0 1.07 1.07 1.07 0 0 0
05/09/2012
1.07
 2,500 1.07 1.07 1.07 0 0 0
04/09/2012
1.07
 0 1.07 1.07 1.07 0 0 0
31/08/2012
1.07
 2,000 1.06 1.07 1.07 0 0 0
30/08/2012
1.06
 2,000 1.01 1.06 1.06 0 0 0
29/08/2012
1.01
 2,100 0.95 1.01 0.97 0 0 0
28/08/2012
0.95
 3,000 0.99 0.99 0.95 0 0 0
27/08/2012
0.99
 3,000 0.97 0.99 0.97 0 0 0
24/08/2012
0.97
 27,400 0.95 0.98 0.88 0 0 0
23/08/2012
0.95
 7,300 1.01 1.01 0.95 0 0 0
22/08/2012
1.01
 3,500 1.06 1.06 0.98 0 0 0
21/08/2012
1.06
 12,200 1.13 1.13 1.06 0 0 0
20/08/2012
1.13
 17,500 1.13 1.13 1.11 0 0 0
17/08/2012
1.13
 11,500 1.13 1.13 1.12 0 0 0
16/08/2012
1.13
 12,000 1.13 1.13 1.13 0 0 0
15/08/2012
1.13
 11,000 1.13 1.13 1.13 0 0 0
14/08/2012
1.13
 8,900 1.13 1.13 1.11 0 0 0
13/08/2012
1.13
 10,400 1.13 1.13 1.11 0 0 0
10/08/2012
1.13
 11,000 1.13 1.14 1.11 0 0 0
09/08/2012
1.13
 18,000 1.13 1.14 1.12 0 0 0
08/08/2012
1.13
 11,000 1.12 1.13 1.13 0 0 0
07/08/2012
1.12
 6,200 1.14 1.14 1.12 0 0 0
06/08/2012
1.14
 10,200 1.13 1.14 1.13 0 0 0
03/08/2012
1.13
 14,500 1.14 1.14 1.10 0 0 0
02/08/2012
1.14
 9,500 1.13 1.14 1.13 0 0 0
01/08/2012
1.13
 7,500 1.12 1.13 1.13 0 0 0
31/07/2012
1.12
 15,600 1.12 1.14 1.10 0 0 0
30/07/2012
1.12
 7,500 1.12 1.12 1.12 0 0 0
27/07/2012
1.12
 13,000 1.12 1.12 1.11 0 0 0
26/07/2012
1.12
 7,900 1.13 1.13 1.11 0 0 0
25/07/2012
1.13
 13,700 1.16 1.16 1.13 0 0 0
24/07/2012
1.16
 15,000 1.17 1.17 1.13 0 0 0
23/07/2012
1.17
 12,000 1.16 1.17 1.14 0 0 0
20/07/2012
1.16
 17,600 1.16 1.17 1.14 0 0 0
19/07/2012
1.16
 33,300 1.15 1.17 1.14 0 0 0
18/07/2012
1.15
 13,500 1.15 1.15 1.14 0 0 0
17/07/2012
1.15
 6,000 1.14 1.15 1.13 0 0 0
16/07/2012
1.14
 10,600 1.14 1.14 1.12 0 0 0
13/07/2012
1.14
 29,000 1.11 1.14 1.09 0 0 0
12/07/2012
1.11
 13,200 1.10 1.11 1.09 0 0 0
11/07/2012
1.10
 10,400 1.11 1.11 1.08 0 0 0
10/07/2012
1.11
 20,700 1.12 1.12 1.08 0 0 0
09/07/2012
1.12
 17,400 1.12 1.13 1.08 0 0 0
06/07/2012
1.12
 16,900 1.12 1.14 1.11 0 0 0
05/07/2012
1.12
 20,500 1.11 1.12 1.09 0 0 0
04/07/2012
1.11
 12,000 1.11 1.16 1.07 0 0 0
03/07/2012
1.11
 16,700 1.15 1.15 1.11 0 0 0
02/07/2012
1.15
 29,000 1.15 1.15 1.14 0 0 0
29/06/2012
1.15
 20,600 1.18 1.18 1.13 0 0 0
28/06/2012
1.18
 12,100 1.14 1.18 1.12 0 0 0
27/06/2012
1.14
 17,700 1.14 1.14 1.13 0 0 0
26/06/2012
1.14
 30,900 1.14 1.14 1.09 0 0 0
25/06/2012
1.14
 23,400 1.18 1.18 1.11 0 0 0

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