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)
22/06/2012
1.18
 27,400 1.19 1.19 1.12 0 0 0
21/06/2012
1.19
 24,500 1.19 1.19 1.18 0 0 0
20/06/2012
1.19
 30,500 1.19 1.19 1.18 0 0 0
19/06/2012
1.19
 23,500 1.19 1.19 1.14 0 0 0
18/06/2012
1.19
 24,100 1.20 1.20 1.19 0 0 0
15/06/2012
1.20
 53,600 1.19 1.20 1.16 0 0 0
14/06/2012
1.19
 35,500 1.20 1.20 1.16 0 0 0
13/06/2012
1.20
 29,500 1.20 1.20 1.18 0 0 0
12/06/2012
1.20
 23,900 1.20 1.20 1.19 0 0 0
11/06/2012
1.20
 30,400 1.20 1.20 1.18 0 0 0
08/06/2012
1.20
 42,900 1.19 1.20 1.12 0 0 0
07/06/2012
1.19
 36,900 1.19 1.22 1.17 0 0 0
06/06/2012
1.19
 36,200 1.18 1.20 1.14 0 0 0
05/06/2012
1.18
 20,600 1.16 1.19 1.16 0 0 0
04/06/2012
1.16
 16,100 1.19 1.19 1.15 0 0 0
01/06/2012
1.19
 10,300 1.19 1.19 1.18 0 0 0
31/05/2012
1.19
 40,300 1.21 1.21 1.15 0 0 0
30/05/2012
1.21
 33,100 1.19 1.21 1.18 0 0 0
29/05/2012
1.19
 30,600 1.20 1.20 1.14 0 0 0
28/05/2012
1.20
 40,500 1.20 1.22 1.19 0 0 0
25/05/2012
1.20
 59,600 1.17 1.20 1.14 0 0 0
24/05/2012
1.17
 41,500 1.17 1.20 1.09 0 0 0
23/05/2012
1.17
 38,600 1.19 1.19 1.12 0 0 0
22/05/2012
1.19
 13,500 1.19 1.20 1.14 0 0 0
21/05/2012
1.19
 29,200 1.13 1.19 1.10 0 0 0
18/05/2012
1.13
 16,500 1.14 1.17 1.09 0 0 0
17/05/2012
1.14
 20,600 1.13 1.17 1.10 0 0 0
16/05/2012
1.13
 18,000 1.14 1.14 1.08 0 0 0
15/05/2012
1.14
 18,600 1.14 1.16 1.13 0 0 0
14/05/2012
1.14
 41,500 1.12 1.18 1.08 0 0 0
11/05/2012
1.12
 27,100 1.12 1.18 1.05 0 0 0
10/05/2012
1.12
 49,100 1.20 1.20 1.12 0 0 0
09/05/2012
1.20
 1,100 1.29 1.29 1.20 0 0 0
08/05/2012
1.29
 2,000 1.39 1.39 1.29 0 0 0
07/05/2012
1.39
 8,200 1.39 1.46 1.29 0 0 0
04/05/2012
1.39
 17,600 1.31 1.40 1.37 0 0 0
03/05/2012
1.31
 50,200 1.23 1.31 1.26 0 0 0
02/05/2012
1.23
 60,300 1.29 1.38 1.22 0 0 0
27/04/2012
1.29
 25,500 1.21 1.29 1.29 0 0 0
26/04/2012
1.21
 6,100 1.14 1.21 1.21 0 0 0
25/04/2012: Cổ tức tiền mặt tỉ lệ: 10%
25/04/2012
1.14
 6,400 1.07 1.14 1.14 0 0 0
24/04/2012
1.07
 33,200 1.00 1.07 1.06 0 0 0
23/04/2012
1.00
 10,700 0.94 1.00 0.99 0 0 0
20/04/2012
0.94
 76,100 0.88 0.94 0.88 0 0 0
19/04/2012
0.88
 17,800 0.83 0.88 0.88 0 0 0
18/04/2012
0.83
 27,800 0.78 0.83 0.83 0 100 0.0
17/04/2012
0.78
 8,800 0.73 0.78 0.78 0 0 0
16/04/2012
0.73
 6,500 0.69 0.73 0.73 0 0 0
13/04/2012
0.69
 2,000 0.65 0.69 0.69 0 0 0
12/04/2012
0.65
 3,900 0.60 0.65 0.65 0 0 0
11/04/2012
0.60
 3,100 0.57 0.60 0.60 0 0 0
10/04/2012
0.57
 8,100 0.54 0.57 0.57 0 0 0
09/04/2012
0.54
 5,400 0.50 0.54 0.51 0 0 0
06/04/2012
0.50
 6,000 0.53 0.53 0.50 0 0 0
05/04/2012
0.53
 1,100 0.50 0.53 0.52 0 0 0
04/04/2012
0.50
 700 0.54 0.54 0.50 0 0 0
03/04/2012
0.54
 3,000 0.50 0.54 0.51 0 0 0
30/03/2012
0.50
 100 0.51 0.51 0.50 0 0 0
29/03/2012
0.51
 18,200 0.50 0.54 0.50 0 0 0
28/03/2012
0.50
 1,400 0.50 0.50 0.50 0 0 0
27/03/2012
0.50
 15,600 0.50 0.52 0.50 0 0 0
26/03/2012
0.50
 8,900 0.50 0.51 0.50 0 0 0
23/03/2012
0.50
 8,100 0.52 0.52 0.50 0 0 0
22/03/2012
0.52
 800 0.50 0.53 0.52 0 0 0
21/03/2012
0.50
 85,300 0.46 0.50 0.50 0 0 0
20/03/2012
0.46
 3,200 0.45 0.48 0.46 0 0 0
19/03/2012
0.45
 2,200 0.43 0.45 0.45 0 0 0
16/03/2012
0.43
 200 0.40 0.43 0.43 0 0 0
15/03/2012
0.40
 100 0.41 0.41 0.40 0 0 0
14/03/2012
0.41
 4,500 0.39 0.41 0.38 0 0 0
13/03/2012
0.39
 4,100 0.42 0.42 0.39 0 0 0
12/03/2012
0.42
 1,600 0.45 0.45 0.42 0 0 0
09/03/2012
0.45
 2,500 0.46 0.46 0.45 0 0 0
08/03/2012
0.46
 14,800 0.51 0.51 0.46 0 0 0
07/03/2012
0.51
 7,100 0.48 0.51 0.47 0 0 0
06/03/2012
0.48
 7,200 0.48 0.50 0.45 0 0 0
05/03/2012
0.48
 100 0.43 0.48 0.48 0 0 0
02/03/2012
0.43
 1,300 0.43 0.45 0.43 0 0 0
01/03/2012
0.43
 4,900 0.44 0.44 0.43 0 0 0
29/02/2012
0.44
 8,700 0.41 0.44 0.39 0 0 0
28/02/2012
0.41
 12,600 0.39 0.41 0.41 0 0 0
27/02/2012
0.39
 2,200 0.36 0.39 0.39 0 0 0
24/02/2012
0.36
 3,500 0.34 0.36 0.36 0 0 0
23/02/2012
0.34
 8,300 0.33 0.34 0.34 0 0 0
22/02/2012
0.33
 2,100 0.31 0.33 0.33 0 0 0
21/02/2012
0.31
 2,100 0.29 0.31 0.31 0 0 0
20/02/2012
0.29
 300 0.29 0.29 0.29 0 0 0
17/02/2012
0.29
 27,000 0.29 0.29 0.28 0 0 0
16/02/2012
0.29
 1,200 0.31 0.31 0.29 0 0 0
15/02/2012
0.31
 0 0.29 0.31 0.31 0 0 0
14/02/2012
0.29
 600 0.29 0.32 0.29 0 0 0
13/02/2012
0.29
 200 0.29 0.31 0.29 0 0 0
10/02/2012
0.29
 30,000 0.30 0.32 0.29 0 0 0
09/02/2012
0.30
 21,700 0.32 0.32 0.30 0 0 0
08/02/2012
0.32
 900 0.32 0.32 0.32 0 0 0
07/02/2012
0.32
 200 0.34 0.35 0.32 0 0 0
06/02/2012
0.34
 1,200 0.35 0.35 0.34 0 0 0
03/02/2012
0.35
 2,000 0.34 0.35 0.35 0 0 0
02/02/2012
0.34
 1,400 0.32 0.34 0.34 0 0 0
01/02/2012
0.32
 1,700 0.33 0.33 0.32 0 0 0

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