CTCP Chứng khoán VIX (vix)

9.87
0.19
(1.96%)
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
(2024-10-21) 		-1.87 -16.19% 418,910,800 -15,020,723 -155.5
9.58
11.55
9.68
2 tháng
(2024-09-23) 		-1.67 -14.71% 876,111,800 -9,457,623 -87.9
9.58
12.35
9.68
3 tháng
(2024-08-22) 		-2.47 -20.33% 1,321,946,300 -27,362,923 -290.1
9.58
12.35
9.68
6 tháng
(2024-05-24) 		-4.48 -31.63% 2,518,244,600 -44,282,178 -538.2
9.58
15.24
9.68
12 tháng
(2023-11-27) 		-3.20 -24.83% 5,832,782,200 -34,383,287 -325.7
9.58
16.80
9.68
24 tháng
(2022-12-01) 		4.12 73.97% 11,176,561,700 -13,268,463 27.0
4.49
16.80
9.68
36 tháng
(2021-12-06) 		-5.24 -35.11% 12,956,914,800 -12,507,619 16.8
3.68
16.80
9.68
60 tháng
(2019-12-17) 		8.07 501.84% 14,420,860,233 -8,998,517 128.2
1.33
17.47
9.68
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
9.87
 12,212,100 9.70 9.88 9.68 324,647 333,500 0
20/11/2024
9.68
 20,069,900 9.58 9.84 9.44 175,800 1,483,100 -12.7
19/11/2024
9.58
 14,856,600 9.90 9.97 9.58 14,500 1,675,154 -16.3
18/11/2024
9.90
 24,066,900 9.65 10.10 9.65 1,729,900 1,209,800 5.0
15/11/2024
9.70
 29,351,400 9.91 10 9.60 915,700 1,566,564 -6.6
14/11/2024
9.92
 20,729,900 10.10 10.20 9.90 147,800 2,650,600 -25.2
13/11/2024
10.15
 37,984,500 10.35 10.40 10 23,300 3,201,005 -32.2
12/11/2024
10.40
 16,101,100 10.55 10.65 10.35 13,200 538,300 -5.5
11/11/2024
10.50
 18,359,300 10.65 10.70 10.45 183,100 1,706,100 -16.1
08/11/2024
10.65
 10,132,900 10.80 10.85 10.65 56,600 678,600 -6.7
07/11/2024
10.75
 11,310,900 10.90 10.95 10.75 968,300 1,154,200 -2.0
06/11/2024
10.80
 15,274,200 10.70 10.85 10.60 0 0 0
05/11/2024
10.60
 9,901,900 10.75 10.85 10.60 67,500 1,869,500 -19.2
04/11/2024
10.75
 25,135,900 10.85 10.85 10.50 1,214,000 112,900 11.7
01/11/2024
10.75
 11,102,800 10.90 10.95 10.75 80,100 1,218,300 -12.3
31/10/2024
10.95
 13,709,900 10.90 11 10.80 3,045,600 790,700 24.7
30/10/2024
10.85
 14,315,000 11 11.05 10.80 38,000 705,300 -7.3
29/10/2024
11
 14,649,800 11 11.15 10.95 200 363,900 -4.0
28/10/2024
10.95
 32,908,200 11 11.10 10.90 502,900 2,147,600 -18.1
25/10/2024
11.10
 11,382,400 11.35 11.35 11.10 12,400 939,500 -10.4
24/10/2024
11.25
 15,051,100 11.45 11.45 11.25 4,600 812,300 -9.2
23/10/2024
11.45
 8,938,400 11.50 11.55 11.40 2,900 77,700 -0.9
22/10/2024
11.50
 14,411,300 11.55 11.70 11.40 16,800 550,500 -6.2
21/10/2024
11.55
 29,166,500 11.40 11.80 11.30 1,235,400 17,700 14.0
18/10/2024
11.40
 8,806,800 11.60 11.60 11.40 27,700 453,400 -4.9
17/10/2024
11.45
 16,469,900 11.35 11.45 11.15 1,435,600 984,000 5.1
16/10/2024
11.30
 20,853,900 11.35 11.50 11.20 46,400 2,168,500 -24.1
15/10/2024
11.30
 19,077,300 11.50 11.60 11.30 51,700 2,002,800 -22.3
14/10/2024
11.50
 47,401,800 11.95 12.05 11.40 62,800 2,027,800 -23.0
11/10/2024
11.90
 12,856,900 11.85 11.90 11.80 221,800 98,800 1.5
10/10/2024
11.85
 27,572,900 12.15 12.20 11.75 528,400 1,028,800 -5.9
09/10/2024
12.05
 18,933,100 12.05 12.20 11.90 823,200 614,800 2.5
08/10/2024
12
 27,947,000 11.85 12.15 11.70 2,727,600 595,700 25.7
07/10/2024
11.85
 11,837,800 11.85 11.95 11.70 206,600 275,300 -0.8
04/10/2024
11.80
 14,097,600 11.85 11.95 11.75 588,200 31,200 6.6
03/10/2024
11.85
 36,110,100 12.30 12.35 11.70 476,500 779,100 -3.8
02/10/2024
12.20
 21,606,200 12.30 12.40 12.15 683,800 22,200 8.1
01/10/2024
12.35
 50,102,400 12.10 12.65 12 362,800 258,300 1.3
30/09/2024
12
 23,709,300 11.95 12.20 11.80 575,400 210,200 4.3
27/09/2024
11.90
 23,206,000 12 12.15 11.85 315,800 116,300 2.4
26/09/2024
11.95
 19,666,300 12.05 12.10 11.90 2,284,500 329,700 23.4
25/09/2024
12
 39,869,600 11.45 12 11.45 4,305,700 131,200 49.2
24/09/2024
11.40
 7,783,800 11.40 11.45 11.30 869,900 22,400 9.6
23/09/2024
11.35
 9,292,300 11.40 11.45 11.30 1,124,200 5,000 12.7
20/09/2024
11.25
 34,788,200 11.50 11.60 11.25 3,194,700 20,160,100 -190.8
19/09/2024
11.40
 8,365,000 11.45 11.50 11.30 6,600 18,000 -0.1
18/09/2024
11.35
 15,519,400 11.35 11.60 11.30 9,300 707,700 -8.0
17/09/2024
11.30
 10,040,600 11.05 11.30 11.05 72,300 453,600 -4.3
16/09/2024
11.05
 12,148,800 11.40 11.40 11.05 7,200 643,000 -7.2
13/09/2024
11.30
 11,841,900 11.40 11.50 11.25 711,600 83,500 7.1
12/09/2024
11.25
 8,021,600 11.50 11.55 11.25 42,700 0 0.5
11/09/2024
11.30
 14,810,100 11.35 11.50 11.15 529,700 47,600 5.4
10/09/2024
11.35
 21,326,400 11.80 11.80 11.25 886,000 366,800 5.8
09/09/2024
11.65
 14,059,000 11.80 11.80 11.55 0 0 0
06/09/2024
11.80
 17,922,300 11.90 11.95 11.65 29,200 146,300 -1.4
05/09/2024
11.90
 20,041,100 12.15 12.20 11.80 406,900 15,000 4.7
04/09/2024
12
 20,352,200 11.90 12.10 11.85 1,139,000 29,600 13.3
30/08/2024
12.15
 40,942,100 12.20 12.20 11.90 202,600 31,200 2.1
29/08/2024
12.15
 54,515,500 12.10 12.35 11.90 51,600 16,100 0.4
28/08/2024
12.05
 36,321,300 11.95 12.05 11.65 45,600 609,400 -6.7
27/08/2024
11.90
 26,442,400 12.10 12.15 11.80 2,800 1,317,200 -15.7
26/08/2024
12.15
 31,266,200 12.30 12.40 12.05 4,100 56,700 -0.6
23/08/2024
12.15
 28,508,900 12.15 12.25 11.90 14,400 273,400 -3.1
22/08/2024
12.15
 18,601,500 12.25 12.25 12.05 69,900 356,300 -3.5
21/08/2024
12.25
 22,595,700 12.10 12.25 11.95 26,000 356,000 -4.0
20/08/2024
12.15
 37,741,700 12 12.35 11.75 152,500 254,800 -1.3
19/08/2024
12
 25,136,700 12.20 12.25 11.85 3,900 556,000 -6.6
16/08/2024
11.95
 55,165,900 11.25 11.95 11.20 404,300 735,000 -3.8
15/08/2024
11.20
 15,148,700 11.15 11.20 10.90 308,200 209,500 1.1
14/08/2024
11.10
 17,980,300 11.45 11.45 11.05 555,300 436,800 1.3
13/08/2024
11.35
 15,174,500 11.50 11.50 11.15 638,900 5,100 7.2
12/08/2024
11.50
 13,020,800 11.40 11.50 11.30 815,000 195,700 7.0
09/08/2024
11.35
 21,616,400 11.30 11.45 11.15 147,100 321,600 -2.0
08/08/2024
11.10
 11,727,900 11 11.35 11 113,900 604,600 -5.5
07/08/2024
11.15
 11,779,100 11.25 11.25 10.95 54,500 1,111,200 -11.7
06/08/2024
11.15
 15,203,300 11.15 11.25 10.85 52,300 283,500 -2.5
05/08/2024
10.85
 24,602,800 11.15 11.50 10.75 192,400 356,200 -1.8
02/08/2024
11.50
 24,816,400 11.10 11.55 11 800,400 4,748,800 -44.5
01/08/2024
11.15
 32,787,900 11.55 11.55 10.90 1,237,300 7,532,700 -71.3
31/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
Quyền mua cổ phiếu: 100/95 Giá: 10 (Volume + 95%, Ratio=0.95)
31/07/2024
11.25
 28,663,500 11.25 11.25 11.10 25,100 1,073,700 -11.8
30/07/2024
10.56
 39,949,300 11.12 11.12 10.56 5,016,200 510,400 63.2
29/07/2024
11.12
 22,024,400 11.12 11.36 11.08 5,016,200 510,400 63.2
26/07/2024
11.04
 20,236,800 11.36 11.36 10.92 1,492,200 3,047,000 -21.7
25/07/2024
11.24
 9,187,300 11.60 11.60 11.20 28,200 1,309,400 -18.2
24/07/2024
11.60
 18,622,400 10.84 11.64 10.84 1,232,400 354,300 12.0
23/07/2024
11.16
 31,441,600 11.96 12.00 11.12 1,162,472 202,200 13.5
22/07/2024
11.80
 27,572,200 12.32 12.44 11.80 1,259,200 28,000 18.4
19/07/2024
12.64
 55,222,400 13.48 13.52 12.64 438,200 1,849,400 -23.5
18/07/2024
13.56
 7,969,300 13.36 13.56 13.12 16,900 141,500 -2.1
17/07/2024
13.28
 14,003,900 13.68 13.76 13.16 49,700 815,200 -12.9
16/07/2024
13.52
 8,490,500 13.56 13.76 13.48 125,200 4,000 2.1
15/07/2024
13.48
 5,485,800 13.56 13.60 13.44 246,200 0 4.2
12/07/2024
13.48
 9,459,200 13.80 13.84 13.48 8,500 47,500 -0.7
11/07/2024
13.76
 9,638,400 13.72 13.84 13.64 473,500 4,900 8.1
10/07/2024
13.60
 6,093,700 13.80 13.84 13.60 15,300 88,900 -1.3
09/07/2024
13.80
 13,005,100 13.44 13.84 13.44 657,400 83,200 9.8
08/07/2024
13.44
 6,437,900 13.56 13.64 13.40 9,000 239,700 -3.9
05/07/2024
13.44
 6,754,800 13.60 13.60 13.36 12,800 3,400 0.2
04/07/2024
13.56
 6,217,500 13.68 13.84 13.52 20,400 30,700 -0.2
03/07/2024
13.64
 7,895,700 13.48 13.72 13.48 64,000 31,300 0.6
02/07/2024
13.48
 5,463,100 13.36 13.48 13.32 18,000 64,800 -0.8

Chính sách bảo mật | Điều khoản sử dụng |