CTCP Chứng khoán VIX (vix)

11.40
0.05
(0.44%)
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
(2024-08-19) 		-0.65 -5.42% 488,155,400 -1,831,153 -22.4
11.05
12.25
11.35
2 tháng
(2024-07-22) 		-1.02 -8.27% 944,876,900 -10,248,940 -105.8
10.85
12.37
11.35
3 tháng
(2024-06-20) 		-3.41 -23.13% 1,225,756,800 -15,365,319 -192.7
10.85
14.76
11.35
6 tháng
(2024-03-22) 		-5.55 -32.85% 2,734,555,500 -20,528,266 -289.1
10.85
17.62
11.35
12 tháng
(2023-09-25) 		-2.53 -18.25% 6,530,517,200 -15,873,106 -173.7
10.11
17.62
11.35
24 tháng
(2022-09-29) 		4.57 67.31% 10,766,930,300 9,875,762 241.0
3.86
17.62
11.35
36 tháng
(2021-10-04) 		2.56 29.17% 12,361,889,200 7,175,762 172.6
3.86
18.32
11.35
60 tháng
(2019-10-15) 		9.60 550.42% 13,508,185,673 11,330,054 323.1
1.40
18.32
11.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/02/2011
1.01
 2,500 1.07 1.07 1.01 0 0 0
08/02/2011
1.07
 100 1.04 1.07 1.07 0 0 0
28/01/2011
1.04
 1,100 1.06 1.06 0.99 0 0 0
27/01/2011
1.06
 100 1.00 1.06 1.06 0 0 0
26/01/2011
1.00
 12,100 0.93 1.00 1.00 0 0 0
25/01/2011
0.93
 9,700 1.00 1.00 0.93 0 0 0
24/01/2011
1.00
 3,100 1.08 1.08 0.99 0 0 0
21/01/2011
1.08
 20,300 1.04 1.08 1.01 0 0 0
20/01/2011
1.04
 14,100 1.04 1.09 1.04 0 200 -0.0
19/01/2011
1.04
 100 1.08 1.08 1.04 0 0 0
18/01/2011
1.08
 10,500 1.06 1.08 1.02 0 0 0
17/01/2011
1.06
 5,500 1.04 1.09 1.05 0 0 0
14/01/2011
1.04
 23,000 1.08 1.09 1.04 0 0 0
13/01/2011
1.08
 21,100 1.06 1.09 1.08 0 100 -0.0
12/01/2011
1.06
 12,700 1.08 1.09 1.06 0 0 0
11/01/2011
1.08
 4,000 1.07 1.08 1.07 0 200 -0.0
10/01/2011
1.07
 32,800 1.07 1.08 1.04 0 0 0
07/01/2011
1.07
 11,600 1.07 1.08 1.05 0 2,000 -0.0
06/01/2011
1.07
 13,000 1.09 1.09 0.99 0 0 0
05/01/2011
1.09
 23,200 1.04 1.09 1.01 0 0 0
04/01/2011
1.04
 9,800 1.01 1.08 1.02 0 0 0
31/12/2010
1.01
 8,400 1.04 1.06 1.01 0 0 0
30/12/2010
1.04
 8,700 1.05 1.05 1.02 0 0 0
29/12/2010
1.05
 14,700 1.06 1.10 1.05 0 0 0
28/12/2010
1.06
 12,900 1.04 1.07 1.02 0 0 0
27/12/2010
1.04
 10,100 1.02 1.04 1.00 0 0 0
24/12/2010
1.02
 4,900 1.02 1.06 1.02 0 0 0
23/12/2010
1.02
 21,900 1.02 1.09 1.02 0 0 0
22/12/2010
1.02
 31,600 1.12 1.15 1.01 0 0 0
21/12/2010
1.12
 6,800 1.14 1.14 1.07 0 0 0
20/12/2010
1.14
 12,300 1.16 1.16 1.08 0 0 0
17/12/2010
1.16
 25,200 1.09 1.16 1.05 0 0 0
16/12/2010
1.09
 57,100 1.15 1.15 1.09 0 0 0
15/12/2010
1.15
 61,400 1.20 1.27 1.14 0 0 0
14/12/2010
1.20
 62,600 1.23 1.29 1.15 0 0 0
13/12/2010
1.23
 63,500 1.16 1.23 1.22 0 100 -0.0
10/12/2010
1.16
 58,900 1.10 1.16 1.09 0 0 0
09/12/2010
1.10
 41,700 1.12 1.13 1.07 0 200 -0.0
08/12/2010
1.12
 21,200 1.13 1.18 1.12 0 0 0
07/12/2010
1.13
 88,800 1.17 1.27 1.13 0 0 0
06/12/2010
1.17
 135,300 1.14 1.20 1.16 70,200 0 0.7
03/12/2010
1.14
 151,300 1.08 1.14 1.08 200 7,300 -0.1
02/12/2010
1.08
 65,000 1.00 1.08 0.99 100 0 0.0
01/12/2010
1.00
 35,500 0.99 1.05 0.98 100 0 0.0
30/11/2010
0.99
 88,700 0.99 0.99 0.97 200 0 0.0
29/11/2010
0.99
 47,900 0.94 0.99 0.90 0 0 0
26/11/2010
0.94
 18,800 0.85 0.95 0.91 0 0 0
25/11/2010
0.85
 71,900 0.91 0.97 0.85 0 0 0
24/11/2010
0.91
 56,000 0.89 0.92 0.90 0 0 0
23/11/2010
0.89
 52,700 0.85 0.91 0.86 0 0 0
22/11/2010
0.85
 54,300 0.86 0.87 0.85 0 0 0
19/11/2010
0.86
 6,900 0.85 0.86 0.82 0 0 0
18/11/2010
0.85
 13,400 0.85 0.90 0.84 100 0 0.0
17/11/2010
0.85
 22,900 0.91 0.91 0.85 0 0 0
16/11/2010
0.91
 30,100 0.92 0.92 0.86 0 0 0
15/11/2010
0.92
 39,100 0.87 0.92 0.85 0 0 0
12/11/2010
0.87
 31,200 0.94 0.94 0.86 0 100 -0.0
11/11/2010
0.94
 26,100 0.93 0.94 0.87 0 0 0
10/11/2010
0.93
 35,300 0.91 0.94 0.87 0 0 0
09/11/2010
0.91
 49,600 0.94 0.94 0.89 0 0 0
08/11/2010
0.94
 135,700 0.91 0.97 0.91 100 0 0.0
05/11/2010
0.91
 137,500 0.85 0.91 0.91 0 0 0
04/11/2010
0.85
 18,500 0.81 0.85 0.77 0 0 0
03/11/2010
0.81
 87,000 0.85 0.89 0.79 0 0 0
02/11/2010
0.85
 129,000 0.91 0.91 0.85 5,100 0 0.0
01/11/2010
0.91
 76,200 0.97 0.97 0.91 0 0 0
29/10/2010
0.97
 110,000 1.04 1.04 0.97 2,000 0 0.0
28/10/2010
1.04
 35,400 1.10 1.10 1.04 0 0 0
27/10/2010
1.10
 63,500 1.32 1.32 1.10 0 0 0
26/10/2010
1.32
 354,300 1.25 1.32 1.16 0 0 0
25/10/2010
1.25
 9,000 1.17 1.25 1.21 0 0 0
22/10/2010
1.17
 5,600 1.24 1.30 1.17 700 0 0.0
21/10/2010
1.24
 9,200 1.36 1.36 1.24 0 0 0
20/10/2010
1.36
 200 1.32 1.36 1.31 0 100 -0.0
19/10/2010
1.32
 13,000 1.33 1.38 1.29 0 0 0
18/10/2010
1.33
 6,900 1.29 1.38 1.30 0 0 0
15/10/2010
1.29
 14,000 1.38 1.38 1.29 0 0 0
14/10/2010
1.38
 100 1.30 1.38 1.38 0 0 0
13/10/2010
1.30
 4,000 1.28 1.33 1.29 0 0 0
12/10/2010
1.28
 4,800 1.32 1.32 1.28 0 0 0
11/10/2010
1.32
 6,400 1.35 1.37 1.30 0 0 0
08/10/2010
1.35
 2,100 1.43 1.43 1.33 0 0 0
07/10/2010
1.43
 1,200 1.45 1.45 1.40 0 0 0
06/10/2010
1.45
 8,100 1.38 1.45 1.29 0 0 0
05/10/2010
1.38
 10,100 1.40 1.46 1.35 0 0 0
04/10/2010
1.40
 400 1.43 1.46 1.40 0 0 0
01/10/2010
1.43
 5,300 1.48 1.48 1.35 0 0 0
30/09/2010
1.48
 7,600 1.44 1.48 1.38 500 0 0.0
29/09/2010
1.44
 26,600 1.48 1.50 1.40 0 0 0
28/09/2010
1.48
 15,400 1.50 1.52 1.48 0 0 0
27/09/2010
1.50
 2,000 1.52 1.52 1.50 0 0 0
24/09/2010
1.52
 100 1.50 1.52 1.52 0 0 0
23/09/2010
1.50
 4,900 1.53 1.53 1.48 0 0 0
22/09/2010
1.53
 3,800 1.48 1.54 1.50 0 0 0
21/09/2010
1.48
 3,600 1.53 1.60 1.48 0 0 0
20/09/2010
1.53
 7,700 1.55 1.55 1.50 0 0 0
17/09/2010
1.55
 15,400 1.55 1.59 1.51 0 0 0
16/09/2010
1.55
 6,800 1.47 1.55 1.46 0 0 0
15/09/2010
1.47
 6,100 1.50 1.54 1.47 5,000 5,000 0
14/09/2010
1.50
 11,600 1.50 1.55 1.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |