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)
24/06/2022
5.67
 3,895,700 5.65 5.77 5.61 37,300 235,900 -1.8
23/06/2022
5.65
 4,869,100 5.37 5.75 5.41 5,000 275,600 -2.5
22/06/2022
5.37
 6,019,100 5.03 5.37 5.21 130,700 250,600 -1.0
21/06/2022
5.03
 5,787,100 5.14 5.46 4.79 465,300 39,200 3.4
20/06/2022
5.14
 6,658,600 5.52 5.69 5.14 159,900 284,200 -1.2
17/06/2022
5.52
 11,650,600 5.93 5.93 5.52 1,526,000 27,900 13.3
16/06/2022
5.93
 7,922,100 6.37 6.59 5.93 7,600 422,500 -4.0
15/06/2022
6.37
 8,433,700 6.83 6.99 6.37 66,200 536,400 -4.8
14/06/2022
6.83
 5,356,400 7.15 7.18 6.74 2,200 294,200 -3.2
13/06/2022
7.15
 8,690,300 7.67 7.67 7.15 12,000 476,800 -5.3
10/06/2022
7.67
 8,666,500 7.77 7.95 7.55 91,900 6,200 1.1
09/06/2022
7.77
 5,010,900 7.74 7.89 7.74 80,300 1,400 1.0
08/06/2022
7.74
 6,285,300 7.33 7.83 7.42 350,500 25,300 4.0
07/06/2022
7.33
 7,556,600 7.52 7.52 7.08 59,200 175,900 -1.4
06/06/2022
7.52
 7,560,400 7.80 7.92 7.52 172,200 32,100 1.8
03/06/2022
7.80
 6,727,000 7.89 8.02 7.58 80,700 131,800 -0.6
02/06/2022
7.89
 8,794,000 8.05 8.20 7.83 99,000 136,900 -0.5
01/06/2022
8.05
 6,240,800 8.14 8.23 7.86 8,500 321,100 -4.0
31/05/2022
8.14
 7,675,900 8.14 8.20 7.92 1,407,300 66,100 17.6
30/05/2022
8.14
 7,516,100 8.11 8.33 8.02 114,100 5,000 1.4
27/05/2022
8.11
 6,687,700 8.08 8.20 7.95 103,700 0 1.4
26/05/2022
8.08
 10,277,600 7.95 8.39 7.95 27,000 189,500 -2.1
25/05/2022
7.95
 9,662,200 7.46 7.95 7.52 332,700 8,600 4.1
24/05/2022
7.46
 8,148,300 7.42 7.49 6.96 140,500 30,000 1.3
23/05/2022
7.42
 8,774,600 7.89 7.98 7.36 68,500 113,600 -0.5
20/05/2022
7.89
 7,018,500 7.86 8.20 7.77 155,500 108,700 0.6
19/05/2022
7.86
 9,725,200 7.80 8.05 7.46 31,900 14,500 0.2
18/05/2022
7.80
 5,256,700 7.30 7.80 7.52 24,500 20,000 0.1
17/05/2022
7.30
 3,380,500 6.83 7.30 6.71 281,200 10,000 3.2
16/05/2022
6.83
 4,978,000 6.74 7.21 6.83 395,200 5,600 4.3
13/05/2022
6.74
 5,848,300 7.24 7.33 6.74 321,000 17,400 3.4
12/05/2022
7.24
 3,386,300 7.77 7.86 7.24 76,200 54,400 0.2
11/05/2022
7.77
 2,434,000 7.77 7.95 7.46 68,600 6,300 0.8
10/05/2022
7.77
 6,333,400 8.08 8.08 7.52 324,800 25,300 3.7
09/05/2022
8.08
 4,234,300 8.67 8.67 8.08 130,200 52,800 1.0
06/05/2022
8.67
 4,426,600 9.32 9.32 8.67 40,600 8,000 0.5
05/05/2022
9.32
 2,872,100 9.35 9.63 9.26 14,800 81,100 -1.0
04/05/2022
9.35
 2,507,100 9.63 9.63 9.32 29,300 47,800 -0.3
29/04/2022
9.63
 4,248,100 9.35 9.75 9.13 156,100 14,500 2.1
28/04/2022
9.35
 2,946,600 9.44 9.63 9.32 5,800 146,900 -2.1
27/04/2022
9.44
 2,066,000 9.38 9.63 9.23 33,400 204,100 -2.6
26/04/2022
9.38
 4,433,000 8.85 9.38 8.39 623,200 61,400 8.0
25/04/2022
8.85
 3,258,000 9.51 9.79 8.85 217,100 15,900 3.0
22/04/2022
9.51
 3,169,700 9.63 10.10 9.32 39,900 156,400 -1.8
21/04/2022
9.63
 7,428,700 9.88 10.16 9.20 659,200 0 10.1
20/04/2022
9.88
 3,262,200 10.25 10.50 9.82 396,300 1,100 6.5
19/04/2022
10.25
 3,888,900 10.87 11.12 10.13 433,200 1,400 7.5
18/04/2022
10.87
 5,405,600 11.68 11.68 10.87 193,900 7,200 3.3
15/04/2022
11.68
 5,245,200 12.55 12.55 11.68 4,800 118,400 -1.8
14/04/2022
12.55
 3,609,700 13.36 13.42 12.55 26,000 459,400 -9.0
13/04/2022
13.36
 4,040,900 12.83 13.48 12.18 32,600 313,500 -5.7
12/04/2022
12.83
 5,637,900 12.67 13.02 12.02 1,189,700 411,700 16.4
08/04/2022
12.67
 12,119,200 13.61 13.61 12.67 81,800 436,900 -7.4
07/04/2022
13.61
 8,841,500 14.04 14.26 13.42 20,500 456,200 -9.6
06/04/2022
14.04
 14,836,200 14.85 14.85 13.82 35,300 313,500 -6.3
05/04/2022
14.85
 6,667,400 15.16 15.50 14.79 33,000 3,000 0.7
04/04/2022
15.16
 12,005,800 14.29 15.28 14.41 120,300 14,200 2.6
01/04/2022
14.29
 2,937,200 14.01 14.29 13.95 39,500 7,500 0.7
31/03/2022
14.01
 2,993,300 13.98 14.48 13.98 1,500 180,200 -4.1
30/03/2022
13.98
 3,858,500 14.45 14.51 13.79 35,600 145,100 -2.4
29/03/2022
14.45
 4,009,400 13.79 14.60 14.01 52,400 61,200 -0.2
28/03/2022
13.79
 9,281,200 14.60 14.60 13.76 7,100 303,000 -6.7
25/03/2022
14.60
 5,643,300 14.88 14.88 14.60 16,500 6,000 0.2
24/03/2022
14.88
 5,437,000 14.91 15.25 14.88 20,000 68,900 -1.2
23/03/2022
14.91
 12,810,000 14.41 15.04 14.32 70,200 95,200 -0.6
22/03/2022
14.41
 8,792,400 14.29 14.54 14.23 0 42,100 -1.0
21/03/2022
14.29
 6,300,400 14.17 14.48 14.26 3,400 8,500 -0.1
18/03/2022
14.17
 6,473,500 13.64 14.38 13.61 1,317,200 505,100 18.5
17/03/2022
13.64
 1,847,600 13.70 13.86 13.61 19,500 39,400 -0.4
16/03/2022
13.70
 1,521,000 13.67 13.92 13.64 1,300 90,200 -2.0
15/03/2022
13.67
 2,096,300 13.54 13.86 13.51 250,200 80,100 3.7
14/03/2022
13.54
 2,930,400 13.92 13.92 13.42 254,600 127,500 2.8
11/03/2022
13.92
 3,271,200 14.23 14.23 13.73 900 140,500 -3.1
10/03/2022
14.23
 2,632,100 14.20 14.60 14.23 600 47,300 -1.1
09/03/2022
14.20
 3,590,200 14.17 14.48 13.98 0 37,200 -0.8
08/03/2022
14.17
 5,297,300 14.32 14.66 14.10 16,600 22,700 -0.1
07/03/2022
14.32
 3,942,000 14.23 14.51 14.07 4,100 53,700 -1.1
04/03/2022
14.23
 3,146,200 14.01 14.48 14.14 25,400 4,000 0.5
03/03/2022
14.01
 3,011,500 13.79 14.07 13.73 2,800 42,300 -0.9
02/03/2022
13.79
 3,074,800 14.07 14.07 13.70 25,400 92,500 -1.5
01/03/2022
14.07
 3,497,500 14.23 14.26 14.01 5,900 82,500 -1.7
28/02/2022
14.23
 3,402,300 14.48 14.48 14.14 6,900 238,300 -5.3
25/02/2022
14.48
 5,429,100 14.20 14.69 14.01 4,500 554,600 -12.7
24/02/2022: Quyền mua cổ phiếu: 1/1 Giá: 15 (Volume + 100%, Ratio=1)
24/02/2022
14.20
 10,102,200 13.35 14.29 13.48 22,500 666,500 -14.6
23/02/2022
13.34
 11,564,300 13.27 13.46 13.13 296,500 155,600 3.9
22/02/2022
13.27
 5,432,000 13.94 13.94 13.27 39,200 185,000 -4.1
21/02/2022
13.94
 6,478,300 13.61 14.04 13.61 132,700 65,400 2.0
18/02/2022
13.61
 3,950,800 13.46 13.75 13.20 75,400 65,200 0.3
17/02/2022
13.46
 2,616,900 13.68 13.82 13.37 20,700 63,100 -1.2
16/02/2022
13.68
 1,726,800 13.49 13.77 13.53 18,400 800 0.5
15/02/2022
13.49
 1,962,800 13.56 13.84 13.18 6,400 132,700 -3.6
14/02/2022
13.56
 4,594,400 13.53 14.08 13.27 14,600 144,000 -3.7
11/02/2022
13.53
 3,019,200 13.10 13.80 13.20 1,300 2,400 -0.0
10/02/2022
13.10
 2,517,700 12.98 13.37 12.87 11,600 12,800 -0.0
09/02/2022
12.98
 2,543,400 12.70 13.20 12.67 12,000 34,800 -0.6
08/02/2022
12.70
 1,800,800 12.94 12.94 12.32 10,200 78,700 -1.8
07/02/2022
12.94
 2,248,000 12.32 13.01 12.46 128,700 600 3.4
28/01/2022
12.32
 2,252,500 11.89 12.34 11.93 13,800 79,400 -1.7
27/01/2022
11.89
 2,352,700 11.50 11.91 11.08 275,300 80,300 4.8
26/01/2022
11.50
 2,905,800 11.74 12.08 11.50 5,900 54,200 -1.2

Chính sách bảo mật | Điều khoản sử dụng |