CTCP Chứng khoán VIX (vix)

10.15
-0.05
(-0.49%)
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
(2024-11-25) 		0.37 3.76% 346,998,500 11,077,590 113.3
9.71
10.35
10.20
2 tháng
(2024-10-24) 		-1.05 -9.33% 739,164,000 -4,931,087 -52.8
9.58
11.25
10.20
3 tháng
(2024-09-24) 		-1.20 -10.53% 1,239,588,900 122,013 9.0
9.58
12.35
10.20
6 tháng
(2024-06-26) 		-3.24 -24.09% 2,435,594,900 -23,859,215 -252.8
9.58
13.80
10.20
12 tháng
(2023-12-29) 		-3.48 -25.43% 5,549,706,900 -11,484,051 -8.9
9.58
16.80
10.20
24 tháng
(2023-01-03) 		5.37 111.01% 11,180,136,600 -4,013,195 122.9
4.57
16.80
10.20
36 tháng
(2022-01-10) 		-5.55 -35.25% 13,178,111,700 -2,900,683 92.2
3.68
16.80
10.20
60 tháng
(2020-01-20) 		8.59 534.17% 14,792,776,284 1,700,719 237.9
1.33
17.47
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/12/2024
10.15
 1,955,700 10.20 10.25 10.15 0 137,200 0
23/12/2024
10.20
 10,009,300 10.30 10.35 10.20 12,101 139,400 -1.3
20/12/2024
10.30
 28,825,900 10.25 10.30 10.10 14,102 446,201 -4.4
19/12/2024
10.20
 19,957,000 10.25 10.30 10.10 35,400 340,600 -3.1
18/12/2024
10.35
 13,446,000 10.30 10.45 10.25 11,528 1,035,600 -10.6
17/12/2024
10.30
 13,213,300 10.40 10.40 10.30 3,310,989 788,051 26.1
16/12/2024
10.35
 23,363,300 10.05 10.40 10.05 3,770,914 10,874 38.5
13/12/2024
10.05
 8,828,900 10.10 10.20 10.05 658,069 419,900 2.4
12/12/2024
10.15
 8,531,300 10.15 10.25 10.10 508,424 71,892 4.5
11/12/2024
10.15
 12,128,300 10.25 10.30 10.10 580,996 232,300 3.6
10/12/2024
10.20
 12,191,000 10.20 10.35 10.20 410,096 160,900 2.6
09/12/2024
10.25
 16,018,400 10.25 10.40 10.20 766,896 18,790 7.7
06/12/2024
10.20
 24,868,100 10.40 10.50 10.20 3,953,600 416,700 36.3
05/12/2024
10.35
 36,627,400 9.75 10.35 9.61 2,235,800 412,585 18.2
04/12/2024
9.71
 15,773,100 9.88 9.93 9.71 63,800 180,100 -1.1
03/12/2024
9.88
 20,594,400 10 10.10 9.88 69,901 1,086,201 -10.1
02/12/2024
10.05
 8,431,100 10.15 10.20 10 57,800 203,900 -1.5
29/11/2024
10.05
 15,915,100 10 10.20 9.98 17,100 529,900 -5.2
28/11/2024
10
 11,562,600 10.15 10.20 10 4,300 236,300 -2.3
27/11/2024
10.05
 8,478,700 10.15 10.20 10 319,912 175,500 1.5
26/11/2024
10.10
 24,994,000 9.83 10.25 9.83 611,900 142,244 4.7
25/11/2024
9.83
 13,241,300 9.72 9.89 9.72 788,600 76,700 7.0
22/11/2024
9.72
 13,558,800 9.86 9.88 9.72 14,399 426,300 -4.0
21/11/2024
9.87
 12,212,100 9.70 9.88 9.68 314,647 281,500 0.4
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

Chính sách bảo mật | Điều khoản sử dụng |