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)
15/11/2016
1.17
 91,912 1.17 1.17 1.17 1,000 0 0.0
14/11/2016
1.17
 117,870 1.19 1.19 1.13 0 20,000 -0.1
11/11/2016
1.19
 135,793 1.17 1.19 1.15 30,300 0 0.2
10/11/2016
1.17
 341,500 1.15 1.17 1.15 0 0 0
09/11/2016
1.15
 208,820 1.19 1.19 1.11 0 0 0
08/11/2016
1.19
 303,130 1.19 1.19 1.15 109,400 0 0.7
07/11/2016
1.19
 172,625 1.17 1.19 1.15 50,000 0 0.3
04/11/2016
1.17
 242,730 1.17 1.17 1.15 0 0 0
03/11/2016
1.17
 334,483 1.17 1.19 1.15 100 0 0.0
02/11/2016
1.17
 131,095 1.19 1.19 1.15 0 0 0
01/11/2016
1.19
 146,670 1.15 1.19 1.17 100 0 0.0
31/10/2016
1.15
 201,953 1.17 1.17 1.15 0 0 0
28/10/2016
1.17
 341,735 1.15 1.19 1.15 1,000 0 0.0
27/10/2016
1.15
 298,785 1.19 1.19 1.15 0 0 0
26/10/2016
1.19
 488,955 1.21 1.21 1.19 131,000 0 0.8
25/10/2016
1.21
 456,488 1.21 1.23 1.19 139,000 0 0.9
24/10/2016
1.21
 766,702 1.21 1.23 1.21 210,100 0 1.3
21/10/2016
1.21
 454,522 1.23 1.23 1.21 104,000 0 0.6
20/10/2016
1.23
 522,900 1.23 1.23 1.21 140,000 0 0.9
19/10/2016
1.23
 517,898 1.21 1.23 1.19 120,000 0 0.7
18/10/2016
1.21
 376,550 1.21 1.21 1.19 100,000 0 0.6
17/10/2016
1.21
 332,006 1.19 1.23 1.17 116,500 0 0.7
14/10/2016
1.19
 261,130 1.21 1.25 1.19 90,500 0 0.6
13/10/2016
1.21
 317,587 1.15 1.23 1.17 80,500 0 0.5
12/10/2016
1.15
 663,032 1.15 1.19 1.15 190,000 0 1.1
11/10/2016
1.15
 467,800 1.15 1.15 1.13 400 0 0.0
10/10/2016
1.15
 372,273 1.15 1.17 1.13 0 0 0
07/10/2016
1.15
 601,762 1.17 1.19 1.15 0 0 0
06/10/2016
1.17
 633,607 1.17 1.19 1.13 0 0 0
05/10/2016
1.17
 811,922 1.13 1.19 1.13 0 0 0
04/10/2016
1.13
 1,469,081 1.07 1.17 1.09 0 0 0
03/10/2016
1.07
 399,054 1.11 1.11 1.07 0 2,000 -0.0
30/09/2016
1.11
 624,300 1.11 1.11 1.07 1,000 0 0.0
29/09/2016
1.11
 652,330 1.11 1.13 1.09 0 0 0
28/09/2016
1.11
 412,983 1.07 1.15 1.07 0 0 0
27/09/2016
1.07
 225,973 1.07 1.09 1.07 1,000 0 0.0
26/09/2016
1.07
 553,655 1.11 1.13 1.07 2,000 0 0.0
23/09/2016
1.11
 417,742 1.09 1.15 1.09 226,900 0 1.3
22/09/2016
1.09
 304,000 1.09 1.11 1.07 0 0 0
21/09/2016
1.09
 171,500 1.07 1.09 1.07 0 0 0
20/09/2016
1.07
 231,359 1.07 1.09 1.07 0 0 0
19/09/2016
1.07
 208,770 1.07 1.11 1.07 0 500 -0.0
16/09/2016
1.07
 691,954 1.09 1.11 0.99 0 0 0
15/09/2016
1.09
 535,005 1.05 1.09 1.05 0 0 0
14/09/2016
1.05
 761,435 1.11 1.11 1.01 0 500 -0.0
13/09/2016
1.11
 414,005 1.15 1.15 1.11 1,000 0 0.0
12/09/2016
1.15
 359,402 1.17 1.17 1.11 0 0 0
09/09/2016
1.17
 870,755 1.11 1.17 1.11 441,400 0 2.6
08/09/2016
1.11
 614,985 1.09 1.15 1.09 0 0 0
07/09/2016
1.09
 549,735 1.11 1.11 1.09 0 0 0
06/09/2016
1.11
 520,414 1.15 1.15 1.11 0 0 0
05/09/2016
1.15
 884,982 1.21 1.21 1.13 0 0 0
01/09/2016
1.21
 495,411 1.19 1.23 1.19 0 0 0
31/08/2016
1.19
 208,105 1.21 1.23 1.19 0 0 0
30/08/2016
1.21
 262,563 1.19 1.21 1.19 0 0 0
29/08/2016
1.19
 303,607 1.25 1.27 1.19 0 0 0
26/08/2016
1.25
 780,423 1.19 1.27 1.19 381,000 0 2.4
25/08/2016
1.19
 266,310 1.19 1.21 1.17 0 0 0
24/08/2016
1.19
 353,870 1.19 1.23 1.19 0 0 0
23/08/2016
1.19
 399,571 1.19 1.21 1.19 0 0 0
22/08/2016
1.19
 746,131 1.25 1.25 1.19 0 0 0
19/08/2016
1.25
 465,944 1.29 1.29 1.25 0 0 0
18/08/2016
1.29
 332,467 1.29 1.29 1.27 0 0 0
17/08/2016
1.29
 239,675 1.31 1.31 1.29 0 0 0
16/08/2016
1.31
 632,161 1.29 1.35 1.29 0 0 0
15/08/2016
1.29
 254,890 1.29 1.31 1.27 0 0 0
12/08/2016
1.29
 477,752 1.33 1.33 1.27 0 500 -0.0
11/08/2016
1.33
 547,792 1.31 1.35 1.29 0 0 0
10/08/2016
1.31
 297,970 1.31 1.31 1.27 0 0 0
09/08/2016
1.31
 180,565 1.27 1.31 1.27 1,000 0 0.0
08/08/2016
1.27
 230,385 1.29 1.29 1.27 0 0 0
05/08/2016
1.29
 585,820 1.33 1.33 1.25 20,000 0 0.1
04/08/2016
1.33
 1,017,799 1.35 1.35 1.33 660,100 0 4.5
03/08/2016
1.35
 936,923 1.31 1.35 1.31 430,600 0 2.9
02/08/2016
1.31
 1,572,595 1.37 1.37 1.29 395,600 0 2.7
01/08/2016
1.37
 877,472 1.42 1.42 1.37 20,000 0 0.1
29/07/2016
1.42
 503,797 1.42 1.44 1.40 0 7,375 -0.1
28/07/2016
1.42
 1,096,153 1.42 1.46 1.40 20,100 0 0.1
27/07/2016
1.42
 684,550 1.46 1.48 1.42 0 0 0
26/07/2016
1.46
 334,550 1.48 1.48 1.44 0 0 0
25/07/2016
1.48
 708,790 1.46 1.48 1.46 251,300 0 1.9
22/07/2016
1.46
 1,495,393 1.42 1.46 1.40 586,000 0 4.3
21/07/2016
1.42
 702,320 1.46 1.46 1.42 10,000 500 0.1
20/07/2016
1.46
 779,119 1.48 1.50 1.44 10,000 0 0.1
19/07/2016
1.48
 1,881,403 1.46 1.52 1.44 123,700 0 0.9
18/07/2016
1.46
 552,435 1.44 1.48 1.44 75,000 0 0.6
15/07/2016
1.44
 1,029,570 1.42 1.46 1.42 431,600 0 3.2
14/07/2016
1.42
 1,470,433 1.48 1.50 1.42 120,000 0 0.9
13/07/2016
1.48
 1,022,210 1.46 1.50 1.48 39,000 0 0.3
12/07/2016
1.46
 1,034,190 1.42 1.48 1.42 39,000 0 0.3
11/07/2016
1.42
 2,117,751 1.50 1.54 1.42 120,000 0 0.9
08/07/2016
1.50
 2,035,470 1.52 1.54 1.44 333,900 100 2.5
07/07/2016
1.52
 1,130,720 1.52 1.56 1.50 180,000 0 1.4
06/07/2016
1.52
 1,869,563 1.48 1.54 1.46 377,100 0 2.9
05/07/2016
1.48
 4,258,437 1.44 1.56 1.46 730,800 0 5.6
04/07/2016
1.44
 1,554,375 1.33 1.44 1.33 0 0 0
01/07/2016
1.33
 907,110 1.35 1.37 1.33 0 0 0
30/06/2016
1.35
 1,158,742 1.37 1.40 1.35 0 0 0
29/06/2016
1.37
 1,626,360 1.31 1.38 1.31 561,100 0 3.9
28/06/2016
1.31
 515,081 1.31 1.33 1.29 195,700 0 1.3

Chính sách bảo mật | Điều khoản sử dụng |