CTCP Chứng khoán VIX (vix)

9.72
-0.15
(-1.52%)
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
(2024-10-23) 		-1.73 -15.11% 401,103,900 -16,083,477 -167.0
9.58
11.45
9.72
2 tháng
(2024-09-23) 		-1.63 -14.36% 901,882,700 -9,836,377 -91.6
9.58
12.35
9.72
3 tháng
(2024-08-26) 		-2.43 -20% 1,300,606,800 -27,196,277 -287.2
9.58
12.35
9.72
6 tháng
(2024-05-27) 		-4.60 -32.11% 2,509,285,100 -40,659,932 -469.9
9.58
15.24
9.72
12 tháng
(2023-11-28) 		-3.28 -25.22% 5,836,451,300 -33,973,641 -316.5
9.58
16.80
9.72
24 tháng
(2022-12-05) 		3.72 62.12% 11,158,317,300 -14,134,186 19.1
4.49
16.80
9.72
36 tháng
(2021-12-08) 		-4.60 -32.13% 12,959,936,000 -13,806,573 -15.5
3.68
16.80
9.72
60 tháng
(2019-12-19) 		8.14 514.93% 14,446,514,598 -9,377,271 124.6
1.33
17.47
9.72
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/06/2010
2.06
 15,300 2.12 2.12 2.06 0 0 0
24/06/2010
2.12
 21,400 2.13 2.19 2.12 0 0 0
23/06/2010
2.13
 10,700 2.16 2.16 2.08 0 0 0
22/06/2010
2.16
 9,200 2.19 2.24 2.14 0 0 0
21/06/2010
2.19
 5,000 2.19 2.24 2.14 0 0 0
18/06/2010
2.19
 0 2.25 2.19 2.19 0 0 0
17/06/2010
2.25
 11,600 2.26 2.30 2.16 0 0 0
16/06/2010
2.26
 25,400 2.08 2.28 2.20 0 0 0
15/06/2010
2.08
 16,100 2.20 2.25 2.08 0 0 0
14/06/2010
2.20
 27,800 2.22 2.22 2.17 0 0 0
11/06/2010
2.22
 10,100 2.20 2.26 2.15 1,000 0 0.0
10/06/2010
2.20
 4,200 2.26 2.26 2.19 0 0 0
09/06/2010
2.26
 31,800 2.26 2.27 2.14 0 0 0
08/06/2010
2.26
 24,700 2.24 2.30 2.14 0 0 0
07/06/2010
2.24
 9,900 2.30 2.30 2.24 0 0 0
04/06/2010
2.30
 52,800 2.42 2.42 2.30 0 0 0
03/06/2010
2.42
 124,500 2.50 2.52 2.38 0 0 0
02/06/2010
2.50
 110,000 2.46 2.52 2.39 0 0 0
01/06/2010
2.46
 123,200 2.41 2.46 2.38 0 0 0
31/05/2010
2.41
 99,500 2.43 2.47 2.26 0 0 0
28/05/2010
2.43
 140,100 2.30 2.43 2.39 0 5,000 -0.1
27/05/2010
2.30
 30,800 2.24 2.30 2.19 0 0 0
26/05/2010
2.24
 57,200 2.11 2.24 2.14 0 0 0
25/05/2010
2.11
 56,300 2.06 2.12 2.04 0 0 0
24/05/2010
2.06
 51,300 1.97 2.08 1.88 0 0 0
21/05/2010
1.97
 94,100 2.17 2.17 1.95 0 0 0
20/05/2010
2.17
 90,800 2.16 2.19 2.02 0 5,000 -0.1
19/05/2010
2.16
 36,800 2.36 2.36 2.16 0 0 0
18/05/2010
2.36
 67,300 2.30 2.37 2.24 0 0 0
17/05/2010
2.30
 67,300 2.46 2.48 2.26 0 0 0
14/05/2010
2.46
 82,100 2.40 2.47 2.30 0 0 0
13/05/2010
2.40
 266,200 2.38 2.52 2.23 5,000 1,300 0.1
12/05/2010
2.38
 57,800 2.54 2.54 2.38 0 0 0
11/05/2010
2.54
 187,400 2.66 2.73 2.54 0 0 0
10/05/2010
2.66
 193,400 2.73 2.91 2.54 5,000 1,000 0.1
07/05/2010
2.73
 467,500 2.57 2.73 2.56 5,300 700 0.1
06/05/2010
2.57
 146,300 2.42 2.57 2.46 0 7,000 -0.2
05/05/2010
2.42
 232,800 2.27 2.42 2.30 10,000 4,000 0
04/05/2010
2.27
 73,100 2.14 2.27 2.25 0 2,000 -0.0
29/04/2010
2.14
 139,400 2.05 2.16 2.08 100 0 0.0
28/04/2010
2.05
 59,300 2.11 2.11 2.05 0 0 0
27/04/2010
2.11
 38,200 2.09 2.18 2.08 0 0 0
26/04/2010
2.09
 49,900 2.14 2.14 2.08 0 0 0
22/04/2010
2.14
 161,500 2.02 2.14 2.04 0 2,000 -0.0
21/04/2010
2.02
 139,600 2.01 2.05 1.97 0 0 0
20/04/2010
2.01
 39,500 2.02 2.04 2.00 0 1,600 -0.0
19/04/2010
2.02
 39,200 2.04 2.05 2.00 1,000 0 0.0
16/04/2010
2.04
 19,200 2.05 2.06 2.04 0 0 0
15/04/2010
2.05
 41,200 2.01 2.07 2.02 1,000 1,800 -0.0
14/04/2010
2.01
 40,600 2.05 2.07 2.01 3,600 0 0.1
13/04/2010
2.05
 50,100 2.08 2.09 2.03 0 0 0
12/04/2010
2.08
 47,400 2.06 2.08 2.05 1,800 0 0.0
09/04/2010
2.06
 40,600 2.06 2.14 2.06 1,000 0 0.0
08/04/2010
2.06
 37,500 2.08 2.09 2.06 2,000 0 0.0
07/04/2010
2.08
 34,800 2.06 2.19 2.05 2,000 0 0.0
06/04/2010
2.06
 77,400 2.04 2.14 2.03 0 0 0
05/04/2010
2.04
 88,600 2.02 2.04 1.98 1,000 0 0.0
02/04/2010
2.02
 15,300 2.06 2.06 1.98 0 0 0
01/04/2010
2.06
 33,500 2.00 2.07 1.98 0 0 0
31/03/2010
2.00
 17,200 1.94 2.05 1.98 0 0 0
30/03/2010
1.94
 126,300 2.07 2.07 1.94 0 0 0
29/03/2010
2.07
 121,500 2.03 2.07 2.01 1,000 0 0.0
26/03/2010
2.03
 159,600 2.14 2.14 2.01 1,000 0 0.0
25/03/2010
2.14
 76,600 2.26 2.26 2.11 1,000 0 0.0
24/03/2010
2.26
 24,000 2.19 2.26 2.18 0 0 0
23/03/2010
2.19
 99,500 2.24 2.26 2.16 1,000 0 0.0
22/03/2010
2.24
 113,800 2.30 2.30 2.20 1,000 0 0.0
19/03/2010
2.30
 68,700 2.37 2.41 2.28 0 0 0
18/03/2010
2.37
 38,500 2.32 2.47 2.30 100 0 0.0
17/03/2010
2.32
 57,100 2.26 2.37 2.26 0 0 0
16/03/2010
2.26
 50,700 2.36 2.41 2.25 0 1,800 -0.0
15/03/2010
2.36
 30,600 2.45 2.47 2.35 0 0 0
12/03/2010
2.45
 55,600 2.41 2.50 2.36 100 0 0.0
11/03/2010
2.41
 21,800 2.45 2.46 2.40 0 0 0
10/03/2010
2.45
 63,000 2.50 2.54 2.41 0 0 0
09/03/2010
2.50
 34,100 2.61 2.74 2.50 0 500 -0.0
08/03/2010
2.61
 143,300 2.45 2.61 2.52 0 1,000 -0.0
05/03/2010
2.45
 35,000 2.45 2.47 2.38 0 0 0
04/03/2010
2.45
 53,000 2.40 2.52 2.40 0 0 0
03/03/2010
2.40
 41,800 2.38 2.47 2.38 0 0 0
02/03/2010
2.38
 51,200 2.52 2.52 2.36 0 0 0
01/03/2010
2.52
 63,300 2.39 2.54 2.48 0 1,100 -0.0
26/02/2010
2.39
 104,800 2.22 2.39 2.19 0 0 0
25/02/2010
2.22
 31,500 2.25 2.35 2.19 0 0 0
24/02/2010
2.25
 72,100 2.35 2.35 2.19 0 0 0
23/02/2010
2.35
 17,700 2.49 2.49 2.35 1,000 0 0.0
22/02/2010
2.49
 17,100 2.46 2.52 2.49 0 0 0
12/02/2010
2.46
 14,700 2.36 2.51 2.41 0 1,000 -0.0
11/02/2010
2.36
 11,800 2.30 2.43 2.34 0 0 0
10/02/2010
2.30
 3,800 2.23 2.34 2.26 0 0 0
09/02/2010
2.23
 64,900 2.30 2.47 2.16 0 0 0
08/02/2010
2.30
 33,300 2.51 2.51 2.30 1,100 0 0.0
05/02/2010
2.51
 17,800 2.42 2.51 2.37 0 0 0
04/02/2010
2.42
 45,800 2.41 2.52 2.32 0 0 0
03/02/2010
2.41
 66,500 2.49 2.49 2.38 1,000 0 0.0
02/02/2010
2.49
 21,700 2.58 2.74 2.48 1,000 0 0.0
01/02/2010
2.58
 61,900 2.63 2.75 2.57 1,500 0 0.0
29/01/2010
2.63
 10,900 2.64 2.82 2.63 500 0 0.0
28/01/2010
2.64
 31,500 2.81 2.81 2.63 1,000 0 0.0
27/01/2010
2.81
 11,900 2.81 2.93 2.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |