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)
25/01/2022
11.74
 4,122,700 11.91 11.93 11.17 436,600 46,900 9.4
24/01/2022
11.91
 4,290,500 12.79 12.79 11.91 19,700 46,500 -0.7
21/01/2022
12.79
 3,217,800 13.18 13.34 12.79 20,600 402,600 -10.4
20/01/2022
13.18
 2,883,500 12.77 13.27 12.70 7,500 165,700 -4.2
19/01/2022
12.77
 3,925,700 12.70 13.18 12.56 10,200 314,900 -8.2
18/01/2022
12.70
 7,524,200 13.87 13.87 12.70 140,400 67,600 1.9
17/01/2022
13.87
 5,353,100 14.68 14.92 13.84 16,900 260,000 -7.1
14/01/2022
14.68
 4,081,800 14.56 15.04 14.13 155,600 60,800 2.9
13/01/2022
14.56
 5,788,000 15.28 15.47 14.46 32,000 262,000 -7.2
12/01/2022
15.28
 8,295,700 15.35 15.75 14.42 164,900 8,400 5.0
11/01/2022
15.35
 5,141,000 15.75 16.14 15.28 10,000 29,500 -0.7
10/01/2022
15.75
 7,506,900 16.52 16.99 15.75 12,300 228,000 -7.5
07/01/2022
16.52
 9,756,900 15.66 16.71 15.56 252,400 51,600 6.7
06/01/2022
15.66
 5,728,800 15.85 15.87 15.47 70,500 21,400 1.6
05/01/2022
15.85
 6,366,800 15.90 16.21 15.78 64,400 4,200 2.0
04/01/2022
15.90
 5,597,400 15.75 16.23 15.68 2,400 26,200 -0.8
31/12/2021
15.75
 5,897,900 15.80 16.47 15.75 151,500 57,900 3.2
30/12/2021
15.80
 8,765,100 14.77 15.80 14.85 394,400 108,100 9.3
29/12/2021
14.77
 3,358,800 14.77 15.09 14.56 67,800 8,800 1.8
28/12/2021
14.77
 4,049,900 14.99 15.09 14.70 127,900 41,700 2.7
27/12/2021
14.99
 2,740,200 14.42 15.40 14.66 29,500 23,800 0.2
24/12/2021
14.42
 4,223,800 14.13 14.56 14.08 73,200 204,400 -3.9
23/12/2021
14.13
 8,831,100 14.85 14.99 13.87 175,600 209,900 -1.2
22/12/2021
14.85
 7,362,800 15.47 15.68 14.80 69,800 55,000 0.5
21/12/2021
15.47
 4,247,800 15.56 15.71 15.35 54,700 0 1.8
20/12/2021
15.56
 5,644,900 15.47 15.97 15.28 10,600 98,900 -2.9
17/12/2021
15.47
 5,746,600 15.06 15.47 15.09 300 5,500 -0.2
16/12/2021
15.06
 5,348,800 15.28 15.56 14.94 12,500 24,000 -0.4
15/12/2021
15.28
 5,252,600 15.85 15.87 15.28 19,500 216,300 -6.4
14/12/2021
15.85
 7,366,200 15.56 16.21 15.42 1,100 261,500 -8.7
13/12/2021
15.56
 4,516,800 15.30 15.71 15.13 19,100 58,500 -1.3
10/12/2021
15.30
 6,849,000 15.13 15.66 15.16 55,200 150,300 -3.1
09/12/2021
15.13
 5,878,300 14.32 15.13 13.96 437,200 12,400 13.2
08/12/2021
14.32
 5,292,300 14.99 15.13 14.32 39,800 317,300 -8.6
07/12/2021
14.99
 12,042,700 14.92 15.37 14.13 551,900 43,400 15.5
06/12/2021
14.92
 10,707,000 16.02 16.02 14.92 430,700 19,000 13.1
03/12/2021
16.02
 19,976,300 17.21 17.42 16.02 101,200 231,500 -4.5
02/12/2021
17.21
 9,421,300 17.47 17.57 17.09 15,100 131,000 -4.2
01/12/2021
17.47
 7,696,800 17.45 17.85 17.28 29,400 336,900 -11.3
30/11/2021
17.45
 9,944,400 17.11 17.95 17.11 119,400 676,900 -20.3
29/11/2021
17.11
 18,524,600 16.02 17.11 15.61 270,400 543,000 -9.2
26/11/2021
16.02
 11,951,600 15.99 16.52 15.80 48,100 110,200 -2.1
25/11/2021
15.99
 24,712,700 15.75 16.23 14.94 425,900 241,900 6.2
24/11/2021
15.75
 7,637,300 15.75 16.57 15.75 23,300 335,200 -10.6
23/11/2021
15.75
 9,378,000 15.28 15.90 14.32 374,700 8,200 11.5
22/11/2021
15.28
 10,174,200 16.18 16.90 15.28 79,100 28,300 1.7
19/11/2021
16.18
 11,810,000 15.47 16.54 14.56 4,200 89,500 -2.9
18/11/2021
15.47
 8,159,800 14.46 15.47 14.56 4,900 26,300 -0.7
17/11/2021
14.46
 5,930,500 14.42 14.89 14.08 5,100 2,100 0.1
16/11/2021
14.42
 4,872,600 14.75 14.75 14.08 20,600 2,900 0.5
15/11/2021
14.75
 7,153,000 13.82 14.77 13.84 22,500 53,800 -1.0
12/11/2021
13.82
 7,145,200 14.13 14.18 13.41 7,200 60,800 -1.5
11/11/2021
14.13
 8,962,800 14.25 14.61 13.39 15,300 27,500 -0.4
10/11/2021
14.25
 3,786,000 13.89 14.32 13.89 16,000 30,800 -0.4
09/11/2021
13.89
 8,639,800 13.34 13.99 13.37 262,500 12,400 7.1
08/11/2021
13.34
 7,619,100 12.48 13.34 12.56 6,700 115,300 -2.9
05/11/2021
12.48
 6,058,200 12.24 12.77 12.24 15,800 107,200 -2.4
04/11/2021
12.24
 6,943,200 11.46 12.24 11.46 36,800 20,800 0.7
03/11/2021
11.46
 10,187,100 11.91 12.24 11.46 51,800 17,300 0.9
02/11/2021
11.91
 6,413,900 11.34 12.03 11.46 2,300 11,200 -0.2
01/11/2021
11.34
 6,836,500 10.60 11.34 10.76 3,600 106,900 -2.5
29/10/2021
10.60
 6,828,700 10.22 10.65 10.26 23,600 13,800 0.2
28/10/2021
10.22
 5,384,200 9.98 10.36 10.00 1,300 8,600 -0.2
27/10/2021
9.98
 3,964,900 9.91 10.00 9.79 200,000 1,000 4.1
26/10/2021
9.91
 3,024,200 9.93 10.05 9.60 3,300 15,500 -0.3
25/10/2021
9.93
 3,899,500 10.12 10.31 9.93 36,200 10,200 0.5
22/10/2021
10.12
 5,327,500 9.83 10.24 9.93 43,500 12,900 0.7
21/10/2021
9.83
 3,616,900 9.74 9.93 9.57 6,700 5,500 0.0
20/10/2021
9.74
 5,213,100 9.81 10.00 9.45 163,900 2,000 3.3
19/10/2021
9.81
 5,930,400 9.55 10.14 9.67 9,400 17,000 -0.2
18/10/2021
9.55
 9,036,800 8.93 9.55 8.97 5,200 24,100 -0.4
15/10/2021
8.93
 2,432,900 8.97 9.05 8.88 2,100 7,600 -0.1
14/10/2021
8.97
 2,088,500 8.93 9.05 8.88 0 5,800 -0.1
13/10/2021
8.93
 2,204,300 9.02 9.17 8.90 500 9,200 -0.2
12/10/2021
9.02
 5,453,700 8.71 9.21 8.71 3,300 89,900 -1.6
11/10/2021
8.71
 2,766,100 8.57 8.71 8.57 5,000 200 0
08/10/2021
8.57
 2,797,500 8.64 8.71 8.57 15,500 4,000 0.2
07/10/2021
8.64
 2,201,800 8.62 8.74 8.57 15,900 300 0.3
06/10/2021
8.62
 1,617,900 8.76 8.86 8.62 2,100 2,900 -0.0
05/10/2021
8.76
 2,859,900 8.38 8.83 8.40 2,000 200 0.0
04/10/2021
8.38
 2,126,400 8.43 8.50 8.28 66,500 17,200 0.9
01/10/2021
8.43
 1,558,200 8.55 8.55 8.40 75,978 29,078 0.8
30/09/2021
8.55
 1,014,300 8.45 8.64 8.50 35,500 0 0.6
29/09/2021
8.45
 1,358,800 8.59 8.59 8.38 13,800 0 0.2
28/09/2021
8.59
 2,096,800 8.55 8.66 8.31 15,400 1,800 0.2
27/09/2021
8.55
 2,627,100 8.90 9.02 8.55 19,900 6,800 0.2
24/09/2021
8.90
 1,656,200 8.95 9.12 8.90 1,400 188,100 -3.5
23/09/2021
8.95
 3,411,700 8.90 9.26 8.83 2,100 246,100 -4.6
22/09/2021
8.90
 2,208,700 8.88 8.97 8.76 11,800 187,000 -3.3
21/09/2021
8.88
 2,809,700 9.07 9.07 8.76 9,700 184,200 -3.2
20/09/2021
9.07
 3,003,400 9.29 9.45 9.02 33,900 4,500 0.6
17/09/2021
9.29
 3,209,400 9.00 9.45 9.14 63,500 18,000 0.9
16/09/2021
9.00
 1,600,200 8.97 9.12 8.90 5,400 0 0.1
15/09/2021
8.97
 3,261,400 8.78 9.02 8.59 11,900 31,000 -0.3
14/09/2021
8.78
 3,646,600 9.07 9.07 8.74 77,300 16,200 1.1
13/09/2021
9.07
 3,034,700 9.36 9.36 9.05 4,100 8,900 -0.1
10/09/2021
9.36
 2,800,000 9.36 9.43 9.31 12,600 3,400 0.2
09/09/2021
9.36
 11,534,500 9.31 9.91 9.09 92,900 119,500 -0.5
08/09/2021
9.31
 1,466,200 8.71 9.31 9.31 0 6,900 -0.1
07/09/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
07/09/2021
8.71
 611,600 8.16 8.71 8.71 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |