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)
11/11/2010
0.69
 26,100 0.68 0.69 0.64 0 0 0
10/11/2010
0.68
 35,300 0.66 0.69 0.64 0 0 0
09/11/2010
0.66
 49,600 0.69 0.69 0.65 0 0 0
08/11/2010
0.69
 135,700 0.66 0.71 0.66 100 0 0.0
05/11/2010
0.66
 137,500 0.62 0.66 0.66 0 0 0
04/11/2010
0.62
 18,500 0.59 0.62 0.56 0 0 0
03/11/2010
0.59
 87,000 0.62 0.65 0.58 0 0 0
02/11/2010
0.62
 129,000 0.66 0.66 0.62 5,100 0 0.0
01/11/2010
0.66
 76,200 0.71 0.71 0.66 0 0 0
29/10/2010
0.71
 110,000 0.76 0.76 0.71 2,000 0 0.0
28/10/2010
0.76
 35,400 0.81 0.81 0.76 0 0 0
27/10/2010
0.81
 63,500 0.97 0.97 0.81 0 0 0
26/10/2010
0.97
 354,300 0.92 0.97 0.85 0 0 0
25/10/2010
0.92
 9,000 0.86 0.92 0.88 0 0 0
22/10/2010
0.86
 5,600 0.91 0.95 0.86 700 0 0.0
21/10/2010
0.91
 9,200 0.99 0.99 0.91 0 0 0
20/10/2010
0.99
 200 0.97 0.99 0.96 0 100 0.0
19/10/2010
0.97
 13,000 0.97 1.01 0.94 0 0 0
18/10/2010
0.97
 6,900 0.94 1.01 0.95 0 0 0
15/10/2010
0.94
 14,000 1.01 1.01 0.94 0 0 0
14/10/2010
1.01
 100 0.95 1.01 1.01 0 0 0
13/10/2010
0.95
 4,000 0.93 0.97 0.94 0 0 0
12/10/2010
0.93
 4,800 0.97 0.97 0.93 0 0 0
11/10/2010
0.97
 6,400 0.98 1.00 0.95 0 0 0
08/10/2010
0.98
 2,100 1.04 1.04 0.97 0 0 0
07/10/2010
1.04
 1,200 1.06 1.06 1.02 0 0 0
06/10/2010
1.06
 8,100 1.01 1.06 0.94 0 0 0
05/10/2010
1.01
 10,100 1.02 1.07 0.98 0 0 0
04/10/2010
1.02
 400 1.04 1.07 1.02 0 0 0
01/10/2010
1.04
 5,300 1.08 1.08 0.98 0 0 0
30/09/2010
1.08
 7,600 1.05 1.08 1.01 500 0 0.0
29/09/2010
1.05
 26,600 1.08 1.09 1.02 0 0 0
28/09/2010
1.08
 15,400 1.09 1.11 1.08 0 0 0
27/09/2010
1.09
 2,000 1.11 1.11 1.09 0 0 0
24/09/2010
1.11
 100 1.09 1.11 1.11 0 0 0
23/09/2010
1.09
 4,900 1.12 1.12 1.08 0 0 0
22/09/2010
1.12
 3,800 1.08 1.13 1.09 0 0 0
21/09/2010
1.08
 3,600 1.12 1.17 1.08 0 0 0
20/09/2010
1.12
 7,700 1.13 1.13 1.09 0 0 0
17/09/2010
1.13
 15,400 1.13 1.16 1.10 0 0 0
16/09/2010
1.13
 6,800 1.08 1.13 1.07 0 0 0
15/09/2010
1.08
 6,100 1.09 1.13 1.08 5,000 5,000 0
14/09/2010
1.09
 11,600 1.09 1.13 1.08 0 0 0
13/09/2010
1.09
 4,200 1.09 1.17 1.05 0 0 0
10/09/2010
1.09
 22,500 1.13 1.18 1.09 100 0 0.0
09/09/2010
1.13
 15,100 1.10 1.16 1.10 0 0 0
08/09/2010
1.10
 2,000 1.16 1.16 1.10 0 0 0
07/09/2010
1.16
 10,800 1.20 1.20 1.13 0 0 0
06/09/2010
1.20
 44,400 1.15 1.23 1.19 0 0 0
01/09/2010
1.15
 18,900 1.15 1.16 1.12 0 0 0
31/08/2010
1.15
 23,600 1.16 1.19 1.12 0 0 0
30/08/2010
1.16
 45,500 1.09 1.16 1.11 100 0 0.0
27/08/2010
1.09
 13,500 1.13 1.13 1.02 0 0 0
26/08/2010
1.13
 22,500 1.08 1.13 1.04 0 0 0
25/08/2010
1.08
 26,000 1.20 1.20 1.08 0 0 0
24/08/2010
1.20
 15,700 1.20 1.20 1.12 0 0 0
23/08/2010
1.20
 100 1.19 1.20 1.20 0 0 0
20/08/2010
1.19
 14,200 1.14 1.20 1.09 0 0 0
19/08/2010
1.14
 6,900 1.19 1.19 1.13 0 0 0
18/08/2010
1.19
 10,100 1.22 1.28 1.16 0 0 0
17/08/2010
1.22
 5,000 1.23 1.23 1.22 0 0 0
16/08/2010
1.23
 16,800 1.14 1.23 1.18 0 0 0
13/08/2010
1.14
 29,800 1.19 1.27 1.12 0 0 0
12/08/2010
1.19
 6,700 1.26 1.26 1.19 0 0 0
11/08/2010
1.26
 16,000 1.31 1.31 1.18 0 0 0
10/08/2010
1.31
 18,000 1.31 1.31 1.23 0 0 0
09/08/2010
1.31
 20,200 1.39 1.39 1.31 0 0 0
06/08/2010
1.39
 3,700 1.41 1.48 1.39 0 0 0
05/08/2010
1.41
 4,500 1.41 1.41 1.40 0 0 0
04/08/2010
1.41
 13,000 1.47 1.47 1.39 1,000 0 0.0
03/08/2010
1.47
 54,400 1.50 1.50 1.43 19,100 0 0.3
02/08/2010
1.50
 200 1.44 1.52 1.50 0 0 0
30/07/2010
1.44
 3,400 1.47 1.49 1.44 0 0 0
29/07/2010
1.47
 4,500 1.49 1.51 1.46 0 0 0
28/07/2010
1.49
 14,100 1.50 1.59 1.48 0 0 0
27/07/2010
1.50
 11,500 1.50 1.51 1.49 1,000 0 0.0
26/07/2010
1.50
 10,900 1.49 1.50 1.47 0 0 0
23/07/2010
1.49
 5,800 1.51 1.51 1.49 2,000 0 0.0
22/07/2010
1.51
 27,900 1.51 1.52 1.48 0 0 0
21/07/2010
1.51
 19,200 1.51 1.55 1.50 0 0 0
20/07/2010
1.51
 18,700 1.50 1.56 1.48 0 0 0
19/07/2010
1.50
 19,000 1.51 1.52 1.49 5,000 0 0.1
16/07/2010
1.51
 14,500 1.51 1.54 1.51 0 0 0
15/07/2010
1.51
 2,600 1.56 1.60 1.51 0 0 0
14/07/2010
1.56
 40,900 1.60 1.67 1.51 0 0 0
13/07/2010
1.60
 38,300 1.51 1.60 1.50 0 0 0
12/07/2010
1.51
 6,200 1.54 1.55 1.47 100 0 0.0
09/07/2010
1.54
 5,800 1.50 1.54 1.51 0 0 0
08/07/2010
1.50
 18,300 1.51 1.55 1.50 0 0 0
07/07/2010
1.51
 4,000 1.51 1.53 1.47 0 0 0
06/07/2010
1.51
 5,800 1.53 1.53 1.51 0 0 0
05/07/2010
1.53
 16,600 1.60 1.60 1.51 0 0 0
02/07/2010
1.60
 14,500 1.60 1.60 1.55 0 0 0
01/07/2010
1.60
 1,200 1.60 1.60 1.60 0 0 0
30/06/2010
1.60
 3,100 1.60 1.60 1.60 0 0 0
29/06/2010
1.60
 8,100 1.60 1.68 1.60 0 0 0
28/06/2010
1.60
 5,300 1.58 1.63 1.60 0 0 0
25/06/2010
1.58
 15,300 1.62 1.62 1.58 0 0 0
24/06/2010
1.62
 21,400 1.63 1.68 1.62 0 0 0
23/06/2010
1.63
 10,700 1.65 1.65 1.60 0 0 0

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