CTCP Chứng khoán VIX (vix)

10.10
-0.10
(-0.98%)
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) 		0.27 2.75% 357,964,900 10,844,959 111.0
9.71
10.35
10.10
2 tháng
(2024-10-25) 		-1 -9.01% 735,079,300 -4,356,018 -46.0
9.58
11.10
10.10
3 tháng
(2024-09-25) 		-1.90 -15.83% 1,242,771,500 -958,118 -3.0
9.58
12.35
10.10
6 tháng
(2024-06-27) 		-3.34 -24.84% 2,438,771,600 -23,851,646 -251.1
9.58
13.80
10.10
12 tháng
(2024-01-02) 		-3.02 -23% 5,547,577,500 -11,715,982 -11.2
9.58
16.80
10.10
24 tháng
(2023-01-04) 		5.26 108.64% 11,181,335,600 -5,027,926 115.1
4.57
16.80
10.10
36 tháng
(2022-01-10) 		-5.65 -35.89% 13,189,078,100 -3,133,314 89.8
3.68
16.80
10.10
60 tháng
(2020-01-20) 		8.49 527.95% 14,803,742,684 1,468,088 235.5
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)
11/03/2024
15.52
 34,039,700 15.56 15.72 15.04 1,213,300 73,000 22.1
08/03/2024
15.56
 38,530,900 15.96 16.12 15.52 594,200 1,131,882 -10.5
07/03/2024
15.84
 63,121,400 14.96 16.00 14.92 16,865,300 624,400 316.8
06/03/2024
14.92
 22,984,900 15.32 15.44 14.84 57,900 6,258,421 -117.2
05/03/2024
15.28
 29,867,300 15.16 15.32 14.88 634,300 1,536,581 -16.9
04/03/2024
15.12
 25,303,600 15.44 15.48 15.04 1,746,300 603,281 21.8
01/03/2024
15.12
 38,393,700 14.68 15.16 14.68 7,027,000 213,166 127.6
29/02/2024
14.64
 36,495,800 14.64 15.04 14.52 3,228,000 1,110,200 39.2
28/02/2024
14.52
 28,140,100 14.56 14.76 14.40 42,600 69,928 -0.5
27/02/2024
14.48
 22,081,700 14.48 14.76 14.32 1,750,600 216,828 27.8
26/02/2024
14.36
 24,947,100 13.96 14.52 13.84 1,168,800 1,494,800 -5.3
23/02/2024
14.00
 37,253,400 14.56 14.56 13.96 89,300 8,000,700 -141.9
22/02/2024
14.44
 15,180,100 14.64 14.72 14.44 142,300 194,079 -1.0
21/02/2024
14.68
 24,689,500 14.68 14.80 14.52 1,886,400 176,309 31.4
20/02/2024
14.64
 49,421,900 14.40 14.96 14.40 8,261,400 342,362 145.8
19/02/2024
14.32
 27,335,500 14.36 14.40 14.00 110,355 59,250 0.9
16/02/2024
14.36
 21,892,500 14.28 14.52 14.24 77,200 2,849,608 -49.8
15/02/2024
14.28
 24,610,900 14.56 14.60 14.24 27,200 2,699,400 -48.2
07/02/2024
14.48
 16,138,800 14.48 14.60 14.28 21,200 1,417,200 -25.2
06/02/2024
14.40
 25,528,000 14.32 14.64 14.28 2,766,500 255,800 45.6
05/02/2024
14.24
 15,557,700 14.20 14.32 14.12 319,800 886,200 -10.0
02/02/2024
14.16
 39,022,200 14.04 14.40 13.96 878,700 51,100 14.7
01/02/2024
13.92
 12,072,900 14.00 14.04 13.88 179,000 93,600 1.5
31/01/2024
13.96
 37,296,800 13.96 14.32 13.92 5,044,700 539,300 79.9
30/01/2024
13.92
 14,185,800 13.80 13.92 13.68 552,100 1,237,400 -11.7
29/01/2024
13.80
 14,750,000 13.92 14.04 13.80 100 394,200 -6.8
26/01/2024
13.88
 13,983,800 13.88 14.00 13.84 41,500 36,900 0.1
25/01/2024
13.88
 9,967,400 14.04 14.04 13.88 14,800 119,100 -1.8
24/01/2024
13.92
 24,395,100 13.88 14.16 13.88 611,100 155,000 8.0
23/01/2024
13.88
 16,659,800 13.92 14.00 13.84 888,700 172,700 12.4
22/01/2024
13.88
 23,008,300 14.00 14.08 13.64 120,800 729,800 -10.5
19/01/2024
13.88
 26,828,400 14.24 14.32 13.84 209,600 485,700 -4.8
18/01/2024
13.96
 19,269,900 14.00 14.16 13.88 15,000 127,300 -2.0
17/01/2024
13.96
 52,825,200 13.72 14.36 13.64 1,559,200 93,000 25.8
16/01/2024
13.64
 17,245,700 13.32 13.64 13.28 3,200 258,700 -4.3
15/01/2024
13.36
 21,280,400 13.68 13.76 13.36 8,500 10,200 -0.0
12/01/2024
13.56
 36,632,100 13.64 13.88 13.48 102,300 22,400 1.4
11/01/2024
13.76
 42,515,800 13.52 13.84 13.44 2,847,900 283,200 43.9
10/01/2024
13.36
 18,711,900 13.56 13.60 13.28 132,300 700 2.2
09/01/2024
13.56
 25,700,700 13.64 13.84 13.52 51,600 47,400 0.1
08/01/2024
13.52
 20,208,100 13.52 13.72 13.40 9,500 63,400 -0.9
05/01/2024
13.40
 12,793,200 13.52 13.52 13.28 31,000 30,200 0.0
04/01/2024
13.40
 31,652,100 13.36 13.80 13.36 272,800 94,400 3.1
03/01/2024
13.32
 13,671,800 13.08 13.32 13.08 178,200 104,100 1.2
02/01/2024
13.12
 51,739,900 13.84 13.88 12.92 254,300 379,200 -2.1
29/12/2023
13.68
 13,095,800 13.68 13.80 13.64 0 700 -0.0
28/12/2023
13.68
 17,094,000 13.68 13.84 13.60 108,500 1,300 1.8
27/12/2023
13.68
 19,914,400 13.68 13.96 13.68 5,300 467,600 -8.0
26/12/2023
13.68
 15,361,800 13.52 13.76 13.56 13,600 76,200 -1.1
25/12/2023
13.52
 19,444,900 13.36 13.68 13.28 94,900 11,600 1.4
22/12/2023
13.36
 19,619,900 13.48 13.72 13.32 16,500 190,300 -3.0
21/12/2023
13.48
 10,020,900 13.56 13.56 13.36 2,000 493,100 -8.2
20/12/2023
13.56
 17,481,900 13.44 13.72 13.36 103,000 681,500 -9.7
19/12/2023
13.44
 16,399,400 13.12 13.44 13.08 148,200 106,300 0.7
18/12/2023
13.12
 12,670,000 13.20 13.32 13.08 177,700 459,800 -4.6
15/12/2023
13.20
 24,036,200 13.16 13.52 13.04 438,800 3,360,700 -48.2
14/12/2023
13.16
 24,074,000 13.28 13.52 13.12 164,800 331,700 -2.8
13/12/2023
13.28
 28,221,900 13.68 13.88 13.28 47,300 135,900 -1.5
12/12/2023
13.68
 12,588,200 13.68 13.88 13.64 391,100 291,500 1.7
11/12/2023
13.68
 41,138,300 13.76 13.84 13.28 34,900 254,000 -3.7
08/12/2023
13.76
 23,882,500 13.96 14.08 13.60 102,500 87,600 0.3
07/12/2023
13.96
 73,885,100 14.44 14.48 13.60 302,800 941,700 -11.0
06/12/2023
14.44
 29,383,800 14.16 14.52 14.08 88,900 1,988,600 -33.8
05/12/2023
14.16
 32,030,100 14.24 14.36 14.08 5,500 1,477,900 -26.1
04/12/2023
14.24
 68,838,100 13.36 14.28 13.68 831,800 1,542,600 -12.3
01/12/2023
13.36
 29,422,400 13.12 13.48 13.04 210,600 364,800 -2.5
30/11/2023
13.12
 38,612,500 13.16 13.52 13.08 111,200 586,400 -8.0
29/11/2023
13.16
 24,052,300 13.00 13.24 12.96 74,400 963,700 -14.5
28/11/2023
13.00
 35,570,300 12.88 13.04 12.40 687,900 759,400 -1.2
27/11/2023
12.88
 22,101,800 13.28 13.28 12.84 32,100 820,500 -12.9
24/11/2023
13.28
 56,859,900 12.80 13.28 12.48 1,659,700 656,600 15.9
23/11/2023
12.80
 45,211,400 13.76 14.00 12.80 702,100 1,216,600 -9.2
22/11/2023
13.76
 42,751,200 13.60 13.84 13.40 415,900 835,300 -7.1
21/11/2023
13.60
 29,376,700 13.52 13.80 13.40 411,200 1,587,200 -19.9
20/11/2023
13.52
 49,138,000 12.96 13.60 12.64 1,334,200 216,400 18.2
17/11/2023
12.96
 61,236,100 13.44 13.64 12.80 738,000 1,992,800 -21.1
16/11/2023
13.44
 35,444,200 13.08 13.44 12.84 0 0 0
15/11/2023
13.08
 40,181,500 12.92 13.52 12.88 495,200 410,800 1.5
14/11/2023
12.92
 34,908,100 12.76 13.36 12.80 326,600 745,900 -6.9
13/11/2023
12.76
 45,324,000 12.60 12.96 12.20 208,800 1,019,500 -12.9
10/11/2023
12.60
 56,222,700 12.48 13.16 12.28 1,693,200 537,200 18.5
09/11/2023
12.48
 61,692,300 11.68 12.48 12.00 759,300 1,094,100 -5.1
08/11/2023
11.68
 46,780,300 10.92 11.68 10.84 1,770,000 193,600 22.3
07/11/2023
10.92
 29,527,900 11.08 11.28 10.80 459,700 199,400 3.5
06/11/2023
11.08
 26,572,700 10.92 11.12 10.80 681,500 3,132,500 -33.5
03/11/2023
10.92
 39,567,500 10.92 11.28 10.72 694,800 1,715,000 -14.2
02/11/2023
10.92
 34,187,000 10.24 10.92 10.44 417,900 957,100 -7.1
01/11/2023
10.24
 38,898,700 9.64 10.24 9.52 3,026,800 200 37.2
31/10/2023
9.64
 36,020,400 10.12 10.40 9.44 2,925,400 2,300 36.7
30/10/2023
10.12
 21,232,000 10.88 10.88 10.12 709,600 20,300 9.0
27/10/2023
10.88
 32,405,600 10.92 11.20 10.32 36,800 1,625,200 -21.5
26/10/2023
10.92
 46,463,900 11.72 11.72 10.92 228,700 3,135,000 -40.0
25/10/2023
11.72
 24,900,600 11.76 12.20 11.68 119,500 1,234,400 -16.7
24/10/2023
11.76
 17,873,900 11.52 11.84 11.48 541,800 1,371,900 -12.0
23/10/2023
11.52
 20,967,000 12.00 12.08 11.44 52,200 2,844,500 -41.0
20/10/2023
12.00
 27,968,700 11.52 12.08 11.04 373,800 991,600 -8.8
19/10/2023
11.52
 23,731,900 11.88 12.12 11.48 200,400 604,700 -6.1
18/10/2023
11.88
 48,845,800 11.44 12.24 11.44 2,885,000 163,500 40.7
17/10/2023
11.44
 21,891,200 12.24 12.64 11.44 1,259,200 28,000 19.2
16/10/2023
12.24
 19,235,500 12.56 12.68 12.24 93,000 1,343,300 -19.5

Chính sách bảo mật | Điều khoản sử dụng |