CTCP Chứng khoán VIX (vix)

10.10
-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
(2024-10-14) 		-1.35 -11.74% 422,445,800 -14,693,366 -161.1
10.15
11.55
10.15
2 tháng
(2024-09-16) 		-0.90 -8.14% 847,899,100 -4,316,570 -38.1
10.15
12.35
10.15
3 tháng
(2024-08-15) 		-1.05 -9.37% 1,368,660,300 -5,300,174 -51.0
10.15
12.35
10.15
6 tháng
(2024-05-17) 		-4.45 -30.47% 2,530,533,100 -29,284,752 -411.9
10.15
15.24
10.15
12 tháng
(2023-11-20) 		-3.37 -24.91% 5,952,574,000 -16,917,934 -156.8
10.15
16.80
10.15
24 tháng
(2022-11-24) 		5.36 111.80% 11,165,243,300 4,340,643 199.3
4.49
16.80
10.15
36 tháng
(2021-11-29) 		-6.96 -40.69% 12,918,932,800 3,562,934 138.3
3.68
17.47
10.15
60 tháng
(2019-12-10) 		8.54 531.06% 14,317,413,930 8,455,836 299.3
1.33
17.47
10.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2014
8.17
 471,730 7.43 8.17 7.24 0 0 0
12/11/2014
7.43
 739,120 6.76 7.43 6.67 200 0 0.0
11/11/2014
6.76
 490,400 6.43 6.78 6.31 0 0 0
10/11/2014
6.43
 606,100 5.86 6.44 5.87 0 0 0
07/11/2014
5.86
 207,200 5.81 5.90 5.81 0 0 0
06/11/2014
5.81
 239,600 5.83 5.95 5.76 0 0 0
05/11/2014
5.83
 251,680 5.89 5.90 5.71 0 0 0
04/11/2014
5.89
 221,900 6.19 6.57 5.89 300 0 0.0
03/11/2014
6.19
 423,600 5.63 6.19 5.67 400 0 0.0
31/10/2014
5.63
 509,400 5.12 5.63 5.12 0 0 0
30/10/2014
5.12
 880,000 4.65 5.12 4.64 0 0 0
29/10/2014
4.65
 1,109,600 4.24 4.65 4.17 0 0 0
28/10/2014
4.24
 284,000 4.23 4.29 4.09 0 0 0
27/10/2014
4.23
 557,100 4.30 4.34 4.12 0 0 0
24/10/2014
4.30
 486,200 4.40 4.52 4.30 0 0 0
23/10/2014
4.40
 638,500 4.38 4.54 4.34 500 0 0.0
22/10/2014
4.38
 779,700 4.04 4.40 4.00 0 0 0
21/10/2014
4.04
 442,500 4.08 4.11 4.01 0 0 0
20/10/2014
4.08
 462,900 4.01 4.11 3.93 0 0 0
17/10/2014
4.01
 1,037,400 3.95 4.05 3.56 0 0 0
16/10/2014
3.95
 760,900 4.05 4.12 3.64 0 0 0
15/10/2014
4.05
 548,100 3.86 4.06 3.81 800 0 0.0
14/10/2014
3.86
 1,051,400 3.51 3.86 3.45 0 0 0
13/10/2014
3.51
 241,700 3.57 3.57 3.45 0 0 0
10/10/2014
3.57
 253,800 3.45 3.57 3.39 0 0 0
09/10/2014
3.45
 224,600 3.45 3.51 3.39 0 0 0
08/10/2014
3.45
 277,200 3.56 3.57 3.45 0 0 0
07/10/2014
3.56
 297,300 3.37 3.57 3.39 0 0 0
06/10/2014
3.37
 230,700 3.33 3.39 3.27 0 0 0
03/10/2014
3.33
 244,900 3.39 3.40 3.27 0 0 0
02/10/2014
3.39
 272,300 3.55 3.57 3.39 0 0 0
01/10/2014
3.55
 350,900 3.25 3.57 3.27 0 0 0
30/09/2014
3.25
 146,300 3.20 3.29 3.15 0 0 0
29/09/2014
3.20
 565,600 2.92 3.20 2.86 0 0 0
26/09/2014
2.92
 244,300 2.84 3.04 2.80 0 0 0
25/09/2014
2.84
 144,600 2.80 2.92 2.74 0 0 0
24/09/2014
2.80
 95,200 2.96 3.01 2.80 0 0 0
23/09/2014
2.96
 487,600 2.74 3.01 2.62 0 0 0
22/09/2014
2.74
 181,500 2.68 2.86 2.62 0 0 0
19/09/2014
2.68
 162,800 2.86 2.86 2.57 0 0 0
18/09/2014
2.86
 384,100 3.01 3.21 2.86 0 0 0
17/09/2014
3.01
 736,500 2.74 3.01 2.62 0 0 0
16/09/2014
2.74
 382,300 2.62 2.80 2.56 0 0 0
15/09/2014
2.62
 259,600 2.74 2.80 2.62 0 0 0
12/09/2014
2.74
 259,800 2.81 2.86 2.68 0 0 0
11/09/2014
2.81
 686,500 2.56 2.81 2.58 0 0 0
10/09/2014
2.56
 487,300 2.33 2.56 2.29 0 1,500 -0.0
09/09/2014
2.33
 269,700 2.55 2.64 2.33 0 100 -0.0
08/09/2014
2.55
 159,700 2.71 2.74 2.55 0 0 0
05/09/2014
2.71
 294,600 2.86 2.86 2.59 0 0 0
04/09/2014
2.86
 369,000 3.01 3.11 2.71 0 0 0
03/09/2014
3.01
 394,200 2.77 3.05 2.77 600 0 0.0
29/08/2014
2.77
 695,400 2.52 2.77 2.54 1,000 0 0.0
28/08/2014
2.52
 670,600 2.30 2.52 2.29 0 0 0
27/08/2014
2.30
 72,200 2.30 2.33 2.26 0 0 0
26/08/2014
2.30
 53,100 2.31 2.36 2.29 0 0 0
25/08/2014
2.31
 120,000 2.32 2.36 2.29 0 0 0
22/08/2014
2.32
 109,700 2.38 2.44 2.32 0 0 0
21/08/2014
2.38
 109,600 2.42 2.46 2.38 0 0 0
20/08/2014
2.42
 105,900 2.44 2.50 2.38 0 0 0
19/08/2014
2.44
 113,700 2.50 2.51 2.44 0 0 0
18/08/2014
2.50
 135,800 2.38 2.50 2.38 0 0 0
15/08/2014
2.38
 92,700 2.38 2.50 2.30 0 0 0
14/08/2014
2.38
 99,000 2.57 2.57 2.32 0 0 0
13/08/2014
2.57
 170,100 2.68 2.74 2.50 0 0 0
12/08/2014
2.68
 264,100 2.92 2.92 2.68 0 0 0
11/08/2014
2.92
 165,100 3.15 3.15 2.92 0 0 0
08/08/2014
3.15
 132,200 3.27 3.33 3.15 0 0 0
07/08/2014
3.27
 127,300 3.33 3.45 3.21 0 0 0
06/08/2014
3.33
 157,200 3.17 3.33 3.17 0 0 0
05/08/2014
3.17
 362,700 2.88 3.17 2.86 0 0 0
04/08/2014
2.88
 299,300 2.62 2.88 2.59 0 0 0
01/08/2014
2.62
 180,300 2.62 2.63 2.56 0 0 0
31/07/2014
2.62
 123,200 2.61 2.63 2.58 0 0 0
30/07/2014
2.61
 106,800 2.62 2.62 2.56 0 0 0
29/07/2014
2.62
 97,100 2.67 2.67 2.61 0 0 0
28/07/2014
2.67
 130,200 2.75 2.75 2.67 0 0 0
25/07/2014
2.75
 450,300 2.68 2.80 2.65 0 0 0
24/07/2014
2.68
 523,300 2.44 2.68 2.42 0 0 0
23/07/2014
2.44
 120,000 2.43 2.45 2.40 0 0 0
22/07/2014
2.43
 131,200 2.45 2.46 2.38 0 0 0
21/07/2014
2.45
 789,600 2.34 2.45 2.33 0 0 0
18/07/2014
2.34
 303,200 2.33 2.34 2.31 0 0 0
17/07/2014
2.33
 109,900 2.33 2.33 2.29 0 0 0
16/07/2014
2.33
 138,800 2.33 2.34 2.30 0 0 0
15/07/2014
2.33
 148,000 2.30 2.33 2.27 0 0 0
14/07/2014
2.30
 108,100 2.27 2.32 2.27 0 0 0
11/07/2014
2.27
 101,100 2.29 2.32 2.26 0 0 0
10/07/2014
2.29
 122,400 2.30 2.32 2.29 0 0 0
09/07/2014
2.30
 184,700 2.26 2.30 2.20 0 0 0
08/07/2014
2.26
 120,200 2.32 2.32 2.20 0 0 0
07/07/2014
2.32
 115,000 2.37 2.38 2.32 0 0 0
04/07/2014
2.37
 201,600 2.32 2.40 2.32 0 0 0
03/07/2014
2.32
 160,700 2.30 2.33 2.29 0 0 0
02/07/2014
2.30
 124,000 2.27 2.30 2.23 0 0 0
01/07/2014
2.27
 126,300 2.26 2.27 2.20 0 0 0
30/06/2014
2.26
 117,300 2.26 2.26 2.20 0 0 0
27/06/2014
2.26
 124,300 2.27 2.27 2.20 0 0 0
26/06/2014
2.27
 316,000 2.37 2.37 2.20 0 300 -0.0
25/06/2014
2.37
 278,500 2.15 2.37 2.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |