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
(2024-11-25) 		0.42 4.27% 372,002,000 12,075,059 123.6
9.71
10.35
10.25
2 tháng
(2024-10-28) 		-0.70 -6.39% 737,734,000 -2,198,818 -23.0
9.58
11
10.25
3 tháng
(2024-09-26) 		-1.70 -14.23% 1,216,939,000 -3,902,518 -39.6
9.58
12.35
10.25
6 tháng
(2024-06-28) 		-2.87 -21.86% 2,445,658,000 -22,544,046 -237.2
9.58
13.80
10.25
12 tháng
(2024-01-02) 		-2.87 -21.86% 5,561,614,600 -10,485,882 1.4
9.58
16.80
10.25
24 tháng
(2023-01-05) 		5.29 106.69% 11,183,654,100 -3,970,926 126.5
4.57
16.80
10.25
36 tháng
(2022-01-10) 		-5.50 -34.94% 13,203,115,200 -1,903,214 102.4
3.68
16.80
10.25
60 tháng
(2020-01-21) 		8.64 537.28% 14,817,765,649 2,690,888 248.1
1.33
17.47
10.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/03/2012
0.67
 7,100 0.63 0.67 0.61 0 0 0
06/03/2012
0.63
 7,200 0.63 0.66 0.59 0 0 0
05/03/2012
0.63
 100 0.56 0.63 0.63 0 0 0
02/03/2012
0.56
 1,300 0.56 0.59 0.56 0 0 0
01/03/2012
0.56
 4,900 0.57 0.57 0.56 0 0 0
29/02/2012
0.57
 8,700 0.54 0.57 0.50 0 0 0
28/02/2012
0.54
 12,600 0.50 0.54 0.54 0 0 0
27/02/2012
0.50
 2,200 0.47 0.50 0.50 0 0 0
24/02/2012
0.47
 3,500 0.45 0.47 0.47 0 0 0
23/02/2012
0.45
 8,300 0.43 0.45 0.45 0 0 0
22/02/2012
0.43
 2,100 0.41 0.43 0.43 0 0 0
21/02/2012
0.41
 2,100 0.38 0.41 0.41 0 0 0
20/02/2012
0.38
 300 0.38 0.38 0.38 0 0 0
17/02/2012
0.38
 27,000 0.38 0.38 0.36 0 0 0
16/02/2012
0.38
 1,200 0.41 0.41 0.38 0 0 0
15/02/2012
0.41
 0 0.37 0.41 0.41 0 0 0
14/02/2012
0.37
 600 0.37 0.42 0.37 0 0 0
13/02/2012
0.37
 200 0.37 0.41 0.37 0 0 0
10/02/2012
0.37
 30,000 0.39 0.42 0.37 0 0 0
09/02/2012
0.39
 21,700 0.42 0.42 0.39 0 0 0
08/02/2012
0.42
 900 0.42 0.42 0.42 0 0 0
07/02/2012
0.42
 200 0.44 0.46 0.42 0 0 0
06/02/2012
0.44
 1,200 0.46 0.46 0.44 0 0 0
03/02/2012
0.46
 2,000 0.44 0.46 0.46 0 0 0
02/02/2012
0.44
 1,400 0.42 0.44 0.44 0 0 0
01/02/2012
0.42
 1,700 0.43 0.43 0.42 0 0 0
31/01/2012
0.43
 1,800 0.43 0.45 0.43 0 0 0
30/01/2012
0.43
 3,300 0.41 0.43 0.43 0 0 0
20/01/2012
0.41
 100 0.38 0.41 0.41 0 0 0
19/01/2012
0.38
 100 0.39 0.39 0.38 0 0 0
18/01/2012
0.39
 1,100 0.37 0.39 0.35 0 0 0
17/01/2012
0.37
 100 0.35 0.37 0.37 0 0 0
16/01/2012
0.35
 2,200 0.37 0.37 0.35 0 0 0
13/01/2012
0.37
 800 0.39 0.39 0.37 0 0 0
12/01/2012
0.39
 500 0.41 0.41 0.39 0 0 0
11/01/2012
0.41
 500 0.38 0.41 0.41 0 0 0
10/01/2012
0.38
 500 0.36 0.38 0.38 0 0 0
09/01/2012
0.36
 2,700 0.37 0.37 0.36 0 0 0
06/01/2012
0.37
 4,000 0.39 0.39 0.37 0 0 0
05/01/2012
0.39
 4,000 0.42 0.42 0.39 0 0 0
04/01/2012
0.42
 1,400 0.44 0.44 0.42 0 0 0
03/01/2012
0.44
 3,100 0.47 0.47 0.44 0 0 0
30/12/2011
0.47
 7,600 0.50 0.50 0.47 0 0 0
29/12/2011
0.50
 700 0.54 0.54 0.50 0 0 0
28/12/2011
0.54
 0 0.54 0.54 0.54 0 0 0
27/12/2011
0.54
 100 0.54 0.54 0.54 0 0 0
26/12/2011
0.54
 400 0.53 0.54 0.49 0 0 0
23/12/2011
0.53
 0 0.53 0.53 0.53 0 0 0
22/12/2011
0.53
 0 0.53 0.53 0.53 0 0 0
21/12/2011
0.53
 0 0.54 0.53 0.53 0 0 0
20/12/2011
0.54
 300 0.52 0.55 0.48 0 0 0
19/12/2011
0.52
 100 0.52 0.52 0.52 0 0 0
16/12/2011
0.52
 900 0.49 0.52 0.49 0 0 0
15/12/2011
0.49
 2,000 0.48 0.49 0.49 0 0 0
14/12/2011
0.48
 300 0.52 0.55 0.48 0 0 0
13/12/2011
0.52
 0 0.53 0.52 0.52 0 0 0
12/12/2011
0.53
 500 0.52 0.55 0.48 0 0 0
09/12/2011
0.52
 100 0.49 0.52 0.52 0 0 0
08/12/2011
0.49
 0 0.49 0.49 0.49 0 0 0
07/12/2011
0.49
 0 0.50 0.49 0.49 0 0 0
06/12/2011
0.50
 400 0.49 0.50 0.46 0 0 0
05/12/2011
0.49
 600 0.49 0.49 0.49 0 0 0
02/12/2011
0.49
 1,300 0.48 0.49 0.48 0 0 0
01/12/2011
0.48
 200 0.47 0.48 0.47 0 0 0
30/11/2011
0.47
 300 0.45 0.47 0.43 0 0 0
29/11/2011
0.45
 0 0.44 0.45 0.45 0 0 0
28/11/2011
0.44
 2,300 0.44 0.46 0.44 0 0 0
25/11/2011
0.44
 2,000 0.45 0.45 0.44 0 0 0
24/11/2011
0.45
 3,700 0.48 0.48 0.45 0 0 0
23/11/2011
0.48
 100 0.46 0.48 0.48 0 0 0
22/11/2011
0.46
 100 0.44 0.46 0.46 0 0 0
21/11/2011
0.44
 2,800 0.46 0.46 0.44 0 0 0
18/11/2011
0.46
 100 0.47 0.47 0.46 0 0 0
17/11/2011
0.47
 12,200 0.50 0.50 0.47 0 0 0
16/11/2011
0.50
 1,000 0.47 0.50 0.49 0 0 0
15/11/2011
0.47
 100 0.45 0.47 0.47 0 0 0
14/11/2011
0.45
 0 0.45 0.45 0.45 0 0 0
11/11/2011
0.45
 200 0.48 0.48 0.45 0 0 0
10/11/2011
0.48
 0 0.48 0.48 0.48 0 0 0
09/11/2011
0.48
 100 0.46 0.48 0.48 0 0 0
08/11/2011
0.46
 1,000 0.46 0.46 0.46 0 0 0
07/11/2011
0.46
 4,800 0.48 0.53 0.46 0 0 0
04/11/2011
0.48
 1,200 0.52 0.52 0.48 0 0 0
03/11/2011
0.52
 900 0.52 0.52 0.52 0 0 0
02/11/2011
0.52
 1,000 0.55 0.55 0.52 0 0 0
01/11/2011
0.55
 2,000 0.59 0.59 0.55 0 0 0
31/10/2011
0.59
 4,000 0.59 0.59 0.56 0 0 0
28/10/2011
0.59
 200 0.59 0.59 0.59 0 0 0
27/10/2011
0.59
 100 0.59 0.59 0.59 0 0 0
26/10/2011
0.59
 0 0.59 0.59 0.59 0 0 0
25/10/2011
0.59
 0 0.59 0.59 0.59 0 0 0
24/10/2011
0.59
 400 0.63 0.63 0.59 0 0 0
21/10/2011
0.63
 100 0.59 0.63 0.63 0 0 0
20/10/2011
0.59
 0 0.59 0.59 0.59 0 0 0
19/10/2011
0.59
 100 0.59 0.59 0.59 0 0 0
18/10/2011
0.59
 200 0.56 0.59 0.53 0 0 0
17/10/2011
0.56
 100 0.60 0.60 0.56 0 0 0
14/10/2011
0.60
 700 0.59 0.63 0.56 0 0 0
13/10/2011
0.59
 1,900 0.64 0.64 0.59 0 0 0
12/10/2011
0.64
 100 0.60 0.64 0.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |