CTCP Chứng khoán VIX (vix)

10.25
0.15
(1.49%)
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
(2024-11-25) 		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)
20/05/2011
0.92
 6,000 0.92 0.92 0.91 2,200 0 0.0
19/05/2011
0.92
 500 0.94 0.94 0.92 0 0 0
18/05/2011
0.94
 1,600 0.96 0.96 0.90 0 0 0
17/05/2011
0.96
 6,900 0.89 0.96 0.95 0 2,000 -0.0
16/05/2011
0.89
 9,300 0.94 1.02 0.89 0 0 0
13/05/2011
0.94
 2,400 0.99 0.99 0.94 0 0 0
12/05/2011
0.99
 11,400 1.05 1.05 0.99 0 0 0
11/05/2011
1.05
 2,500 1.13 1.13 1.05 0 0 0
10/05/2011
1.13
 0 1.13 1.13 1.13 0 0 0
09/05/2011
1.13
 11,600 1.07 1.13 1.12 0 0 0
06/05/2011
1.07
 700 1.01 1.07 1.06 0 0 0
05/05/2011
1.01
 9,600 1.07 1.07 1.01 0 3,000 -0.0
04/05/2011
1.07
 8,800 1.04 1.07 1.06 0 0 0
29/04/2011
1.04
 4,500 1.09 1.09 1.02 0 400 -0.0
28/04/2011
1.09
 1,100 1.16 1.16 1.09 0 0 0
27/04/2011
1.16
 1,100 1.18 1.18 1.16 0 0 0
26/04/2011
1.18
 1,400 1.21 1.27 1.18 0 0 0
25/04/2011
1.21
 2,300 1.21 1.28 1.21 0 0 0
22/04/2011
1.21
 3,100 1.25 1.25 1.21 0 0 0
21/04/2011
1.25
 17,500 1.17 1.25 1.18 0 9,000 -0.1
20/04/2011
1.17
 15,300 1.11 1.17 1.13 0 12,000 -0.1
19/04/2011
1.11
 7,400 1.06 1.11 1.05 0 5,300 -0.1
18/04/2011
1.06
 6,200 1.01 1.07 1.01 0 1,100 -0.0
15/04/2011
1.01
 0 1.02 1.01 1.01 0 0 0
14/04/2011
1.02
 1,600 0.95 1.02 0.95 0 100 -0.0
13/04/2011
0.95
 0 0.93 0.95 0.95 0 0 0
08/04/2011
0.93
 2,500 0.98 0.98 0.93 0 0 0
07/04/2011
0.98
 1,000 0.98 0.98 0.98 0 0 0
06/04/2011
0.98
 1,000 0.98 0.98 0.98 0 0 0
05/04/2011
0.98
 800 0.92 0.98 0.92 0 100 -0.0
04/04/2011
0.92
 3,000 0.98 0.99 0.92 0 0 0
01/04/2011
0.98
 2,100 1.03 1.03 0.98 0 0 0
31/03/2011
1.03
 1,000 1.03 1.03 1.03 0 0 0
30/03/2011
1.03
 2,500 1.15 1.15 1.03 1,000 0 0.0
29/03/2011
1.15
 4,600 1.18 1.18 1.11 0 0 0
28/03/2011
1.18
 100 1.28 1.28 1.18 0 0 0
25/03/2011
1.28
 3,500 1.15 1.28 1.25 0 0 0
24/03/2011
1.15
 12,700 1.15 1.26 1.15 0 0 0
23/03/2011
1.15
 14,300 1.15 1.24 1.15 0 0 0
22/03/2011
1.15
 15,200 1.24 1.30 1.15 0 0 0
21/03/2011
1.24
 2,200 1.21 1.25 1.21 0 0 0
18/03/2011
1.21
 6,500 1.26 1.27 1.13 0 0 0
17/03/2011
1.26
 1,100 1.20 1.26 1.20 0 0 0
16/03/2011
1.20
 2,200 1.25 1.25 1.20 0 0 0
15/03/2011
1.25
 1,000 1.21 1.25 1.25 0 0 0
14/03/2011
1.21
 2,900 1.21 1.32 1.20 0 0 0
11/03/2011
1.21
 16,700 1.20 1.27 1.21 0 0 0
10/03/2011
1.20
 7,600 1.20 1.22 1.17 0 0 0
09/03/2011
1.20
 18,700 1.21 1.22 1.16 0 0 0
08/03/2011
1.21
 12,400 1.20 1.21 1.17 0 0 0
07/03/2011
1.20
 17,000 1.21 1.22 1.18 0 0 0
04/03/2011
1.21
 31,600 1.26 1.26 1.14 0 0 0
03/03/2011
1.26
 24,200 1.20 1.27 1.12 0 0 0
02/03/2011
1.20
 18,600 1.20 1.21 1.18 0 0 0
01/03/2011
1.20
 26,200 1.20 1.21 1.18 0 4,500 -0.0
28/02/2011
1.20
 18,200 1.21 1.21 1.15 0 0 0
25/02/2011
1.21
 17,900 1.17 1.21 1.17 0 1,000 -0.0
24/02/2011
1.17
 66,100 1.12 1.17 1.10 0 18,500 -0.2
23/02/2011
1.12
 13,500 1.13 1.13 1.10 0 0 0
22/02/2011
1.13
 55,400 1.10 1.13 1.02 0 5,700 -0.1
21/02/2011
1.10
 49,900 1.13 1.13 1.05 0 0 0
18/02/2011
1.13
 24,300 1.13 1.13 1.13 0 0 0
17/02/2011
1.13
 75,200 1.14 1.14 1.13 0 4,100 -0.0
16/02/2011
1.14
 37,700 1.10 1.15 1.10 0 200 -0.0
15/02/2011
1.10
 56,300 1.04 1.10 1.06 0 8,000 -0.1
14/02/2011
1.04
 66,600 0.99 1.05 0.99 0 1,200 -0.0
11/02/2011
0.99
 23,200 0.93 1.01 0.93 0 0 0
10/02/2011
0.93
 2,900 0.96 0.99 0.93 0 0 0
09/02/2011
0.96
 2,500 1.02 1.02 0.96 0 0 0
08/02/2011
1.02
 100 0.99 1.02 1.02 0 0 0
28/01/2011
0.99
 1,100 1.01 1.01 0.94 0 0 0
27/01/2011
1.01
 100 0.95 1.01 1.01 0 0 0
26/01/2011
0.95
 12,100 0.89 0.95 0.95 0 0 0
25/01/2011
0.89
 9,700 0.95 0.95 0.89 0 0 0
24/01/2011
0.95
 3,100 1.03 1.03 0.94 0 0 0
21/01/2011
1.03
 20,300 0.99 1.03 0.96 0 0 0
20/01/2011
0.99
 14,100 0.99 1.04 0.99 0 200 -0.0
19/01/2011
0.99
 100 1.03 1.03 0.99 0 0 0
18/01/2011
1.03
 10,500 1.01 1.03 0.98 0 0 0
17/01/2011
1.01
 5,500 0.99 1.04 1.00 0 0 0
14/01/2011
0.99
 23,000 1.03 1.04 0.99 0 0 0
13/01/2011
1.03
 21,100 1.01 1.04 1.03 0 100 -0.0
12/01/2011
1.01
 12,700 1.03 1.04 1.01 0 0 0
11/01/2011
1.03
 4,000 1.02 1.03 1.02 0 200 -0.0
10/01/2011
1.02
 32,800 1.02 1.03 0.99 0 0 0
07/01/2011
1.02
 11,600 1.02 1.03 1.00 0 2,000 -0.0
06/01/2011
1.02
 13,000 1.04 1.04 0.94 0 0 0
05/01/2011
1.04
 23,200 0.99 1.04 0.96 0 0 0
04/01/2011
0.99
 9,800 0.96 1.03 0.98 0 0 0
31/12/2010
0.96
 8,400 0.99 1.01 0.96 0 0 0
30/12/2010
0.99
 8,700 1.00 1.00 0.98 0 0 0
29/12/2010
1.00
 14,700 1.01 1.05 1.00 0 0 0
28/12/2010
1.01
 12,900 0.99 1.02 0.98 0 0 0
27/12/2010
0.99
 10,100 0.98 0.99 0.95 0 0 0
24/12/2010
0.98
 4,900 0.98 1.01 0.98 0 0 0
23/12/2010
0.98
 21,900 0.98 1.04 0.98 0 0 0
22/12/2010
0.98
 31,600 1.06 1.10 0.96 0 0 0
21/12/2010
1.06
 6,800 1.09 1.09 1.02 0 0 0
20/12/2010
1.09
 12,300 1.11 1.11 1.03 0 0 0
17/12/2010
1.11
 25,200 1.04 1.11 1.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |