CTCP Chứng khoán VIX (vix)

10.15
-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
(2024-11-26) 		0.05 0.50% 366,261,500 11,679,160 119.8
9.71
10.35
10.15
2 tháng
(2024-10-28) 		-0.80 -7.31% 745,234,800 -1,882,817 -19.8
9.58
11
10.15
3 tháng
(2024-09-27) 		-1.75 -14.71% 1,204,773,500 -5,541,317 -59.8
9.58
12.35
10.15
6 tháng
(2024-07-01) 		-3.13 -23.56% 2,437,961,600 -20,628,245 -207.6
9.58
13.80
10.15
12 tháng
(2024-01-02) 		-2.97 -22.62% 5,569,115,400 -10,169,881 4.6
9.58
16.80
10.15
24 tháng
(2023-01-06) 		5.26 107.58% 11,182,110,400 -4,277,825 125.2
4.57
16.80
10.15
36 tháng
(2022-01-11) 		-5.20 -33.87% 13,203,109,100 -1,371,513 113.1
3.68
16.80
10.15
60 tháng
(2020-01-22) 		8.54 531.06% 14,825,261,949 3,007,389 251.3
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)
31/07/2012
1.46
 15,600 1.46 1.49 1.44 0 0 0
30/07/2012
1.46
 7,500 1.46 1.46 1.46 0 0 0
27/07/2012
1.46
 13,000 1.46 1.46 1.45 0 0 0
26/07/2012
1.46
 7,900 1.48 1.48 1.45 0 0 0
25/07/2012
1.48
 13,700 1.51 1.51 1.48 0 0 0
24/07/2012
1.51
 15,000 1.52 1.52 1.48 0 0 0
23/07/2012
1.52
 12,000 1.51 1.52 1.49 0 0 0
20/07/2012
1.51
 17,600 1.51 1.52 1.49 0 0 0
19/07/2012
1.51
 33,300 1.50 1.52 1.49 0 0 0
18/07/2012
1.50
 13,500 1.50 1.50 1.49 0 0 0
17/07/2012
1.50
 6,000 1.49 1.50 1.48 0 0 0
16/07/2012
1.49
 10,600 1.49 1.49 1.46 0 0 0
13/07/2012
1.49
 29,000 1.45 1.49 1.43 0 0 0
12/07/2012
1.45
 13,200 1.44 1.45 1.43 0 0 0
11/07/2012
1.44
 10,400 1.45 1.45 1.40 0 0 0
10/07/2012
1.45
 20,700 1.46 1.46 1.42 0 0 0
09/07/2012
1.46
 17,400 1.46 1.48 1.42 0 0 0
06/07/2012
1.46
 16,900 1.46 1.49 1.45 0 0 0
05/07/2012
1.46
 20,500 1.45 1.46 1.43 0 0 0
04/07/2012
1.45
 12,000 1.45 1.51 1.39 0 0 0
03/07/2012
1.45
 16,700 1.50 1.50 1.45 0 0 0
02/07/2012
1.50
 29,000 1.50 1.50 1.49 0 0 0
29/06/2012
1.50
 20,600 1.54 1.54 1.48 0 0 0
28/06/2012
1.54
 12,100 1.49 1.54 1.46 0 0 0
27/06/2012
1.49
 17,700 1.49 1.49 1.48 0 0 0
26/06/2012
1.49
 30,900 1.49 1.49 1.43 0 0 0
25/06/2012
1.49
 23,400 1.54 1.54 1.45 0 0 0
22/06/2012
1.54
 27,400 1.55 1.55 1.46 0 0 0
21/06/2012
1.55
 24,500 1.55 1.55 1.54 0 0 0
20/06/2012
1.55
 30,500 1.55 1.55 1.54 0 0 0
19/06/2012
1.55
 23,500 1.56 1.56 1.49 0 0 0
18/06/2012
1.56
 24,100 1.57 1.57 1.55 0 0 0
15/06/2012
1.57
 53,600 1.56 1.57 1.51 0 0 0
14/06/2012
1.56
 35,500 1.57 1.57 1.51 0 0 0
13/06/2012
1.57
 29,500 1.57 1.57 1.54 0 0 0
12/06/2012
1.57
 23,900 1.57 1.57 1.55 0 0 0
11/06/2012
1.57
 30,400 1.57 1.57 1.54 0 0 0
08/06/2012
1.57
 42,900 1.56 1.57 1.46 0 0 0
07/06/2012
1.56
 36,900 1.56 1.59 1.52 0 0 0
06/06/2012
1.56
 36,200 1.54 1.57 1.49 0 0 0
05/06/2012
1.54
 20,600 1.51 1.55 1.51 0 0 0
04/06/2012
1.51
 16,100 1.56 1.56 1.50 0 0 0
01/06/2012
1.56
 10,300 1.56 1.56 1.54 0 0 0
31/05/2012
1.56
 40,300 1.58 1.58 1.50 0 0 0
30/05/2012
1.58
 33,100 1.56 1.58 1.54 0 0 0
29/05/2012
1.56
 30,600 1.57 1.57 1.49 0 0 0
28/05/2012
1.57
 40,500 1.57 1.59 1.55 0 0 0
25/05/2012
1.57
 59,600 1.52 1.57 1.49 0 0 0
24/05/2012
1.52
 41,500 1.52 1.57 1.43 0 0 0
23/05/2012
1.52
 38,600 1.56 1.56 1.46 0 0 0
22/05/2012
1.56
 13,500 1.56 1.57 1.49 0 0 0
21/05/2012
1.56
 29,200 1.48 1.56 1.44 0 0 0
18/05/2012
1.48
 16,500 1.49 1.52 1.43 0 0 0
17/05/2012
1.49
 20,600 1.48 1.52 1.44 0 0 0
16/05/2012
1.48
 18,000 1.49 1.49 1.40 0 0 0
15/05/2012
1.49
 18,600 1.49 1.51 1.48 0 0 0
14/05/2012
1.49
 41,500 1.46 1.54 1.42 0 0 0
11/05/2012
1.46
 27,100 1.46 1.54 1.37 0 0 0
10/05/2012
1.46
 49,100 1.57 1.57 1.46 0 0 0
09/05/2012
1.57
 1,100 1.68 1.68 1.57 0 0 0
08/05/2012
1.68
 2,000 1.81 1.81 1.68 0 0 0
07/05/2012
1.81
 8,200 1.81 1.90 1.69 0 0 0
04/05/2012
1.81
 17,600 1.71 1.83 1.79 0 0 0
03/05/2012
1.71
 50,200 1.61 1.71 1.64 0 0 0
02/05/2012
1.61
 60,300 1.69 1.80 1.59 0 0 0
27/04/2012
1.69
 25,500 1.58 1.69 1.69 0 0 0
26/04/2012
1.58
 6,100 1.49 1.58 1.58 0 0 0
25/04/2012: Cổ tức tiền mặt tỉ lệ: 10%
25/04/2012
1.49
 6,400 1.39 1.49 1.49 0 0 0
24/04/2012
1.39
 33,200 1.30 1.39 1.38 0 0 0
23/04/2012
1.30
 10,700 1.23 1.30 1.29 0 0 0
20/04/2012
1.23
 76,100 1.15 1.23 1.15 0 0 0
19/04/2012
1.15
 17,800 1.09 1.15 1.15 0 0 0
18/04/2012
1.09
 27,800 1.02 1.09 1.09 0 100 -0.0
17/04/2012
1.02
 8,800 0.95 1.02 1.02 0 0 0
16/04/2012
0.95
 6,500 0.90 0.95 0.95 0 0 0
13/04/2012
0.90
 2,000 0.84 0.90 0.90 0 0 0
12/04/2012
0.84
 3,900 0.79 0.84 0.84 0 0 0
11/04/2012
0.79
 3,100 0.75 0.79 0.79 0 0 0
10/04/2012
0.75
 8,100 0.70 0.75 0.75 0 0 0
09/04/2012
0.70
 5,400 0.66 0.70 0.67 0 0 0
06/04/2012
0.66
 6,000 0.69 0.69 0.65 0 0 0
05/04/2012
0.69
 1,100 0.66 0.69 0.68 0 0 0
04/04/2012
0.66
 700 0.70 0.70 0.66 0 0 0
03/04/2012
0.70
 3,000 0.66 0.70 0.67 0 0 0
30/03/2012
0.66
 100 0.67 0.67 0.66 0 0 0
29/03/2012
0.67
 18,200 0.66 0.70 0.66 0 0 0
28/03/2012
0.66
 1,400 0.66 0.66 0.66 0 0 0
27/03/2012
0.66
 15,600 0.66 0.68 0.66 0 0 0
26/03/2012
0.66
 8,900 0.66 0.67 0.65 0 0 0
23/03/2012
0.66
 8,100 0.68 0.68 0.66 0 0 0
22/03/2012
0.68
 800 0.65 0.69 0.68 0 0 0
21/03/2012
0.65
 85,300 0.60 0.65 0.65 0 0 0
20/03/2012
0.60
 3,200 0.59 0.63 0.60 0 0 0
19/03/2012
0.59
 2,200 0.56 0.59 0.59 0 0 0
16/03/2012
0.56
 200 0.53 0.56 0.56 0 0 0
15/03/2012
0.53
 100 0.54 0.54 0.53 0 0 0
14/03/2012
0.54
 4,500 0.52 0.54 0.49 0 0 0
13/03/2012
0.52
 4,100 0.55 0.55 0.52 0 0 0
12/03/2012
0.55
 1,600 0.58 0.58 0.55 0 0 0
09/03/2012
0.58
 2,500 0.60 0.60 0.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |