CTCP Chứng khoán VIX (vix)

9.70
-0.22
(-2.22%)
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
(2024-10-16) 		-1.60 -14.16% 392,102,700 -14,669,069 -155.3
9.70
11.55
9.70
2 tháng
(2024-09-16) 		-1.35 -12.22% 884,035,100 -25,702,069 -274.3
9.70
12.35
9.70
3 tháng
(2024-08-19) 		-2.30 -19.17% 1,334,481,700 -25,899,469 -277.9
9.70
12.35
9.70
6 tháng
(2024-05-20) 		-4.90 -33.55% 2,545,868,200 -43,591,224 -546.2
9.70
15.24
9.70
12 tháng
(2023-11-21) 		-3.90 -28.66% 5,939,572,000 -33,042,233 -322.0
9.70
16.80
9.70
24 tháng
(2022-11-28) 		4.41 83.50% 11,177,456,500 -10,713,156 51.9
4.49
16.80
9.70
36 tháng
(2021-12-01) 		-7.77 -44.48% 12,926,599,800 -10,613,465 20.8
3.68
17.47
9.70
60 tháng
(2019-12-12) 		8.09 503.08% 14,353,498,930 -6,550,663 152.3
1.33
17.47
9.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2022
3.68
 7,867,300 3.95 3.95 3.68 1,130,500 24,820 5.8
14/11/2022
3.95
 13,073,600 4.24 4.24 3.95 148,800 170,700 -0.1
11/11/2022
4.24
 10,411,700 4.53 4.72 4.24 145,400 431,200 -1.7
10/11/2022
4.53
 5,490,700 4.87 4.87 4.53 8,400 518,700 -3.3
09/11/2022
4.87
 6,035,000 4.84 5.06 4.79 1,600 105,300 -0.7
08/11/2022
4.84
 7,369,700 4.54 4.84 4.35 367,100 58,100 2.2
07/11/2022
4.54
 10,233,000 4.88 4.97 4.54 15,700 579,000 -3.7
04/11/2022
4.88
 13,098,100 5.24 5.24 4.88 92,800 649,504 -3.9
03/11/2022
5.24
 8,329,900 5.24 5.31 5.08 91,500 148,502 -0.4
02/11/2022
5.24
 8,592,900 5.34 5.39 5.20 168,700 292,705 -0.9
01/11/2022
5.34
 12,930,300 5.22 5.47 5.24 121,596 462,500 -2.6
31/10/2022
5.22
 10,665,400 5.01 5.29 4.81 66,524 447,100 -2.9
28/10/2022
5.01
 16,794,300 4.69 5.01 4.87 649,400 176,110 3.4
27/10/2022
4.69
 9,401,800 4.38 4.69 4.45 722,100 500 4.8
26/10/2022
4.38
 4,443,100 4.59 4.79 4.38 296,200 463,700 -1.1
25/10/2022
4.59
 10,953,000 4.69 5.01 4.36 972,800 3,100 6.3
24/10/2022
4.69
 10,960,200 5.04 5.04 4.69 538,000 71,600 3.2
21/10/2022
5.04
 11,962,600 5.41 5.45 5.04 31,400 441,500 -3.0
20/10/2022
5.41
 7,646,200 5.63 5.63 5.36 111,600 315,600 -1.6
19/10/2022
5.63
 7,808,800 5.75 5.84 5.59 85,000 116,700 -0.2
18/10/2022
5.75
 11,001,400 5.77 5.98 5.75 93,600 498,000 -3.3
17/10/2022
5.77
 12,922,100 5.50 5.77 5.47 144,100 31,707 0.9
14/10/2022
5.50
 9,864,100 5.15 5.50 5.38 132,500 30,122 0.8
13/10/2022
5.15
 7,754,600 5.29 5.39 5.11 107,200 530,222 -3.1
12/10/2022
5.29
 10,069,300 5.26 5.56 4.94 448,900 27,301 3.2
11/10/2022
5.26
 6,802,400 5.65 5.65 5.26 58,700 390,451 -2.5
10/10/2022
5.65
 8,505,400 5.55 5.74 5.21 448,200 18,390 3.5
07/10/2022
5.55
 17,161,100 5.96 5.96 5.55 336,300 48,400 2.3
06/10/2022
5.96
 11,418,200 6.41 6.41 5.96 56,900 151,720 -0.8
05/10/2022
6.41
 7,693,700 6.00 6.41 6.15 627,200 100 5.8
04/10/2022
6.00
 9,083,600 6.34 6.50 6.00 299,500 100,300 1.7
03/10/2022
6.34
 5,927,700 6.82 6.82 6.34 76,100 293,100 -2.0
30/09/2022
6.82
 9,100,500 6.47 6.82 6.11 730,300 37,300 6.8
29/09/2022
6.47
 8,209,700 6.96 7.20 6.47 49,340 198,300 -1.4
28/09/2022
6.96
 8,034,700 7.02 7.16 6.92 130,100 95,600 0.3
27/09/2022
7.02
 8,135,200 7.23 7.37 6.99 171,300 3,543 1.7
26/09/2022
7.23
 14,771,100 7.69 7.69 7.16 78,300 16,300 0.6
23/09/2022
7.69
 7,110,600 7.93 8.00 7.65 2,440 166,000 -1.8
22/09/2022
7.93
 8,012,800 7.76 8.03 7.58 129,800 72,400 0.7
21/09/2022
7.76
 4,384,200 8.00 8.00 7.69 51,376 153,500 -1.1
20/09/2022
8.00
 9,654,700 7.76 8.00 7.30 243,300 2,100 2.8
19/09/2022
7.76
 6,768,000 8.31 8.31 7.76 24,058 87,800 -0.7
16/09/2022
8.31
 5,887,900 8.42 8.45 8.07 881,600 244,650 7.6
15/09/2022
8.42
 3,881,300 8.59 8.69 8.42 100 393,000 3.5
14/09/2022
8.59
 6,235,500 8.35 8.62 8.07 292,520 10,200 0.0
13/09/2022
8.35
 4,059,100 8.42 8.49 8.24 25,499 5,600 0.0
12/09/2022
8.42
 2,888,400 8.56 8.73 8.38 14,300 139,700 0.6
09/09/2022
8.56
 5,845,400 8.35 8.56 7.96 53,100 2,300 0.6
08/09/2022
8.35
 8,525,900 8.49 8.66 8.31 645,800 553,100 1.1
07/09/2022
8.49
 11,008,900 9.08 9.18 8.45 189,100 436,000 -3.0
06/09/2022
9.08
 8,523,300 9.32 9.49 9.08 100 631,100 -8.2
05/09/2022
9.32
 4,375,100 9.46 9.60 9.32 25,000 222,100 -2.6
31/08/2022
9.46
 7,019,800 9.32 9.49 9.11 285,300 700 3.9
30/08/2022
9.32
 6,384,000 9.60 9.81 9.32 400 330,700 -4.4
29/08/2022
9.60
 14,182,900 9.81 9.81 9.15 85,500 239,200 -2.1
26/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06)
26/08/2022
9.81
 8,237,800 9.84 10.19 9.81 9,000 203,300 -2.7
25/08/2022
9.84
 9,602,300 9.81 10.04 9.78 51,900 500 0.8
24/08/2022
9.81
 9,339,500 9.84 9.97 9.74 202,500 231,000 -0.4
23/08/2022
9.84
 10,857,800 9.74 9.84 9.38 56,700 221,000 -2.5
22/08/2022
9.74
 11,429,800 9.61 9.94 9.51 5,100 901,600 -13.3
19/08/2022
9.61
 11,380,600 9.45 9.81 9.45 7,600 79,100 -1.0
18/08/2022
9.45
 11,684,100 9.19 9.55 9.05 490,900 103,400 5.6
17/08/2022
9.19
 9,177,100 9.19 9.38 9.09 368,000 0 5.2
16/08/2022
9.19
 6,334,300 9.12 9.28 9.02 63,300 24,400 0.5
15/08/2022
9.12
 11,103,400 8.96 9.38 9.09 294,500 461,500 -2.3
12/08/2022
8.96
 16,525,400 8.40 8.96 8.40 549,600 7,500 7.4
11/08/2022
8.40
 13,368,000 8.73 9.02 8.30 22,800 268,200 -3.1
10/08/2022
8.73
 8,531,900 8.73 8.92 8.53 25,700 12,000 0.2
09/08/2022
8.73
 8,497,200 8.66 8.76 8.46 16,100 48,200 -0.4
08/08/2022
8.66
 13,347,000 8.40 8.86 8.46 0 546,000 -7.2
05/08/2022
8.40
 12,129,200 7.87 8.40 7.81 327,300 9,200 4.1
04/08/2022
7.87
 8,897,600 7.84 8.10 7.78 11,800 553,300 -6.5
03/08/2022
7.84
 7,512,500 7.71 7.87 7.58 51,800 21,600 0.4
02/08/2022
7.71
 8,454,100 7.74 7.94 7.64 44,700 225,900 -2.1
01/08/2022
7.74
 11,577,400 7.28 7.78 7.28 261,400 16,100 2.9
29/07/2022
7.28
 6,276,700 7.28 7.41 7.22 136,600 3,000 1.5
28/07/2022
7.28
 7,983,100 7.02 7.38 7.09 197,400 24,500 1.9
27/07/2022
7.02
 4,017,000 6.92 7.05 6.79 170,300 5,000 1.8
26/07/2022
6.92
 2,811,600 6.99 7.02 6.89 63,200 24,300 0.4
25/07/2022
6.99
 6,262,100 7.05 7.15 6.82 89,000 23,200 0.7
22/07/2022
7.05
 5,315,100 7.18 7.25 6.99 5,000 275,600 -0.2
21/07/2022
7.18
 4,772,800 7.35 7.35 7.12 2,900 407,900 -4.4
20/07/2022
7.35
 7,581,100 7.02 7.41 7.09 143,900 96,100 0.5
19/07/2022: Cổ tức tiền mặt tỉ lệ: 6%
19/07/2022
7.02
 5,876,600 7.02 7.15 6.86 16,900 261,700 -2.6
18/07/2022
7.02
 7,058,600 6.80 7.15 6.87 120,800 10,000 1.3
15/07/2022
6.80
 7,255,600 6.90 7.02 6.80 50,700 691,900 -7.0
14/07/2022
6.90
 9,094,100 6.55 6.96 6.46 135,100 560,600 -4.7
13/07/2022
6.55
 5,916,100 6.49 6.68 6.46 25,800 500,000 -5.0
12/07/2022
6.49
 5,182,100 6.28 6.49 6.24 178,700 572,400 -4.1
11/07/2022
6.28
 7,088,300 6.52 6.62 6.18 26,700 187,900 -1.6
08/07/2022
6.52
 6,561,700 6.24 6.59 6.28 68,600 6,300 -1.6
07/07/2022
6.24
 4,759,200 6.19 6.37 6.15 44,600 240,200 -2.0
06/07/2022
6.19
 6,736,100 6.34 6.43 6.12 159,800 105,600 0.5
05/07/2022
6.34
 8,001,300 6.28 6.52 6.09 56,000 44,900 0.1
04/07/2022
6.28
 7,298,300 5.95 6.34 6.09 15,900 206,400 -1.9
01/07/2022
5.95
 7,744,800 5.56 5.95 5.56 258,700 77,900 1.7
30/06/2022
5.56
 5,308,200 5.97 6.12 5.56 6,900 293,500 -2.6
29/06/2022
5.97
 4,782,600 5.97 6.08 5.87 15,800 105,700 -0.9
28/06/2022
5.97
 5,032,400 6.06 6.19 5.94 15,400 274,200 -2.5
27/06/2022
6.06
 4,481,600 5.67 6.06 5.66 186,000 0 1.7

Chính sách bảo mật | Điều khoản sử dụng |