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
(2024-10-15) 		-1.20 -10.62% 381,828,600 -15,242,966 -163.4
10.10
11.55
10.10
2 tháng
(2024-09-16) 		-0.95 -8.60% 854,683,700 -6,831,170 -63.4
10.10
12.35
10.10
3 tháng
(2024-08-16) 		-1.85 -15.48% 1,360,296,200 -7,913,474 -77.4
10.10
12.35
10.10
6 tháng
(2024-05-20) 		-4.50 -30.81% 2,516,516,800 -31,133,583 -425.1
10.10
15.24
10.10
12 tháng
(2023-11-20) 		-3.42 -25.28% 5,959,358,600 -19,432,534 -182.1
10.10
16.80
10.10
24 tháng
(2022-11-25) 		4.97 97.03% 11,161,208,000 1,698,743 173.1
4.49
16.80
10.10
36 tháng
(2021-11-30) 		-7.35 -42.11% 12,907,192,800 1,320,934 122.2
3.68
17.47
10.10
60 tháng
(2019-12-11) 		8.49 527.95% 14,324,177,330 5,941,236 274.0
1.33
17.47
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2017
1.52
 291,377 1.54 1.54 1.52 0 0 0
05/09/2017
1.54
 133,100 1.58 1.58 1.52 0 0 0
01/09/2017
1.58
 210,163 1.60 1.60 1.54 0 0 0
31/08/2017
1.60
 479,465 1.52 1.60 1.50 0 0 0
30/08/2017
1.52
 431,247 1.54 1.56 1.52 0 0 0
29/08/2017
1.54
 1,016,235 1.60 1.60 1.54 0 0 0
28/08/2017
1.60
 828,200 1.58 1.62 1.54 0 0 0
25/08/2017
1.58
 1,106,719 1.45 1.58 1.45 0 273,500 -2.0
24/08/2017
1.45
 256,505 1.45 1.50 1.45 0 50,050 -0.4
23/08/2017
1.45
 579,387 1.56 1.56 1.45 20,000 0 0.1
22/08/2017
1.56
 691,385 1.60 1.60 1.52 0 0 0
21/08/2017
1.60
 623,660 1.58 1.60 1.52 0 0 0
18/08/2017
1.58
 453,832 1.54 1.58 1.52 0 35 -0.0
17/08/2017
1.54
 170,831 1.60 1.60 1.54 0 0 0
16/08/2017
1.60
 204,035 1.56 1.60 1.52 500 700 -0.0
15/08/2017
1.56
 131,414 1.62 1.62 1.56 0 800 -0.0
14/08/2017
1.62
 658,208 1.62 1.64 1.58 0 100,000 -0.8
11/08/2017
1.62
 323,378 1.60 1.62 1.56 0 31,400 -0.2
10/08/2017
1.60
 1,250,182 1.56 1.66 1.52 0 150,300 -1.2
09/08/2017
1.56
 522,730 1.60 1.60 1.50 30,000 0 0.2
08/08/2017
1.60
 1,854,769 1.64 1.70 1.60 20,000 530,000 -4.0
07/08/2017
1.64
 1,882,049 1.64 1.72 1.60 243,100 560,800 -2.5
04/08/2017
1.64
 1,572,964 1.60 1.64 1.56 100 180,300 -1.4
03/08/2017
1.60
 1,866,091 1.47 1.60 1.45 200 170,000 -1.3
02/08/2017
1.47
 357,961 1.45 1.50 1.43 24,300 0 0.2
01/08/2017
1.45
 617,270 1.45 1.50 1.43 200 500 -0.0
31/07/2017
1.45
 300,660 1.45 1.47 1.43 1,600 0 0.0
28/07/2017
1.45
 195,048 1.43 1.47 1.43 20,000 400 0.1
27/07/2017
1.43
 300,976 1.43 1.45 1.43 0 0 0
26/07/2017
1.43
 803,900 1.41 1.47 1.37 100 0 0.0
25/07/2017
1.41
 138,900 1.37 1.41 1.37 13,100 0 0.1
24/07/2017
1.37
 140,262 1.39 1.39 1.35 0 0 0
21/07/2017
1.39
 269,457 1.39 1.43 1.39 0 0 0
20/07/2017
1.39
 226,600 1.39 1.41 1.37 20,000 0 0.1
19/07/2017
1.39
 132,150 1.41 1.45 1.39 5,100 0 0.0
18/07/2017
1.41
 386,900 1.39 1.41 1.37 51,500 0 0.3
17/07/2017
1.39
 617,068 1.45 1.45 1.39 800 0 0.0
14/07/2017
1.45
 255,279 1.45 1.47 1.43 3,000 0 0.0
13/07/2017
1.45
 234,600 1.43 1.47 1.43 0 0 0
12/07/2017
1.43
 740,081 1.50 1.54 1.43 15,900 0 0.1
11/07/2017
1.50
 383,134 1.50 1.52 1.45 100 0 0.0
10/07/2017
1.50
 1,290,235 1.56 1.58 1.50 0 0 0
07/07/2017
1.56
 2,255,670 1.64 1.68 1.56 0 0 0
06/07/2017
1.64
 1,016,004 1.64 1.66 1.62 100 0 0.0
05/07/2017
1.64
 3,107,890 1.56 1.64 1.56 100 1,000 -0.0
04/07/2017
1.56
 461,088 1.54 1.56 1.52 28,000 0 0.2
03/07/2017
1.54
 2,346,530 1.45 1.54 1.43 0 100 -0.0
30/06/2017
1.45
 1,006,527 1.47 1.52 1.45 0 0 0
29/06/2017
1.47
 1,288,685 1.41 1.47 1.39 50,000 0 0.4
28/06/2017
1.41
 391,715 1.41 1.43 1.39 7,000 0 0.0
27/06/2017
1.41
 248,955 1.43 1.43 1.39 50,000 0 0.3
26/06/2017
1.43
 129,248 1.45 1.45 1.41 1,700 0 0.0
23/06/2017
1.45
 413,210 1.43 1.45 1.37 4,100 0 0.0
22/06/2017
1.43
 527,120 1.47 1.47 1.41 0 0 0
21/06/2017
1.47
 380,089 1.45 1.52 1.43 0 0 0
20/06/2017
1.45
 1,489,922 1.39 1.50 1.41 2,000 0 0.0
19/06/2017
1.39
 205,220 1.43 1.43 1.39 0 0 0
16/06/2017
1.43
 227,900 1.43 1.43 1.39 100 0 0.0
15/06/2017
1.43
 239,720 1.45 1.45 1.39 1,300 0 0.0
14/06/2017
1.45
 944,705 1.47 1.50 1.43 41,100 0 0.3
13/06/2017
1.47
 635,950 1.39 1.47 1.35 0 0 0
12/06/2017
1.39
 324,943 1.39 1.41 1.35 0 0 0
09/06/2017
1.39
 529,610 1.39 1.41 1.37 0 0 0
08/06/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
08/06/2017
1.39
 329,504 1.35 1.41 1.35 600 0 0.0
07/06/2017
1.35
 1,699,658 1.37 1.40 1.35 500 0 0.0
06/06/2017
1.37
 1,117,607 1.31 1.38 1.31 200 0 0.0
05/06/2017
1.31
 407,800 1.33 1.37 1.31 200 0 0.0
02/06/2017
1.33
 1,148,321 1.25 1.35 1.23 300 0 0.0
01/06/2017
1.25
 331,010 1.23 1.27 1.25 200 0 0.0
31/05/2017
1.23
 615,451 1.23 1.27 1.23 200 0 0.0
30/05/2017
1.23
 603,120 1.27 1.31 1.23 100 0 0.0
29/05/2017
1.27
 608,000 1.31 1.33 1.27 0 0 0
26/05/2017
1.31
 421,380 1.35 1.37 1.31 0 0 0
25/05/2017
1.35
 641,123 1.29 1.37 1.29 0 2,000 -0.0
24/05/2017
1.29
 576,400 1.27 1.33 1.25 600 0 0.0
23/05/2017
1.27
 618,929 1.33 1.37 1.27 0 0 0
22/05/2017
1.33
 928,710 1.37 1.40 1.33 0 0 0
19/05/2017
1.37
 1,926,225 1.38 1.44 1.35 5,000 0 0.0
18/05/2017
1.38
 795,749 1.42 1.44 1.38 500 0 0.0
17/05/2017
1.42
 1,421,112 1.40 1.44 1.37 0 0 0
16/05/2017
1.40
 2,735,354 1.38 1.46 1.38 1,500 0 0.0
15/05/2017
1.38
 898,867 1.37 1.38 1.23 100 7,584 -0.1
12/05/2017
1.37
 503,480 1.37 1.38 1.33 0 0 0
11/05/2017
1.37
 2,006,912 1.35 1.40 1.33 0 0 0
10/05/2017
1.35
 825,823 1.38 1.40 1.33 0 0 0
09/05/2017
1.38
 2,567,515 1.33 1.38 1.29 100 0 0.0
08/05/2017
1.33
 985,206 1.33 1.37 1.29 100 90,000 -0.6
05/05/2017
1.33
 927,863 1.33 1.37 1.31 0 30,000 -0.2
04/05/2017
1.33
 1,691,751 1.33 1.38 1.29 100 43,100 -0.3
03/05/2017
1.33
 1,763,517 1.23 1.33 1.17 0 3,600 -0.0
28/04/2017
1.23
 390,641 1.25 1.25 1.21 24,000 0 0.2
27/04/2017
1.25
 740,571 1.23 1.25 1.21 14,900 0 0.1
26/04/2017
1.23
 1,580,445 1.21 1.25 1.19 0 2,000 -0.0
25/04/2017
1.21
 750,921 1.21 1.25 1.19 0 0 0
24/04/2017
1.21
 1,212,109 1.17 1.25 1.15 0 0 0
21/04/2017
1.17
 1,114,299 1.11 1.19 1.13 100 268,000 -1.6
20/04/2017
1.11
 637,245 1.11 1.13 1.11 0 192,300 -1.1
19/04/2017
1.11
 285,000 1.15 1.15 1.11 0 84,000 -0.5
18/04/2017
1.15
 565,289 1.09 1.15 1.09 4,300 166,700 -0.9
17/04/2017
1.09
 525,399 1.09 1.13 1.09 6,800 155,500 -0.8

Chính sách bảo mật | Điều khoản sử dụng |