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) 		0.37 3.76% 346,998,500 11,077,590 113.3
9.71
10.35
10.20
2 tháng
(2024-10-24) 		-1.05 -9.33% 739,164,000 -4,931,087 -52.8
9.58
11.25
10.20
3 tháng
(2024-09-24) 		-1.20 -10.53% 1,239,588,900 122,013 9.0
9.58
12.35
10.20
6 tháng
(2024-06-26) 		-3.24 -24.09% 2,435,594,900 -23,859,215 -252.8
9.58
13.80
10.20
12 tháng
(2023-12-29) 		-3.48 -25.43% 5,549,706,900 -11,484,051 -8.9
9.58
16.80
10.20
24 tháng
(2023-01-03) 		5.37 111.01% 11,180,136,600 -4,013,195 122.9
4.57
16.80
10.20
36 tháng
(2022-01-10) 		-5.55 -35.25% 13,178,111,700 -2,900,683 92.2
3.68
16.80
10.20
60 tháng
(2020-01-20) 		8.59 534.17% 14,792,776,284 1,700,719 237.9
1.33
17.47
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/12/2010
1.04
 57,100 1.10 1.10 1.04 0 0 0
15/12/2010
1.10
 61,400 1.14 1.21 1.09 0 0 0
14/12/2010
1.14
 62,600 1.17 1.23 1.10 0 0 0
13/12/2010
1.17
 63,500 1.11 1.17 1.16 0 100 -0.0
10/12/2010
1.11
 58,900 1.05 1.11 1.04 0 0 0
09/12/2010
1.05
 41,700 1.06 1.07 1.02 0 200 -0.0
08/12/2010
1.06
 21,200 1.07 1.13 1.06 0 0 0
07/12/2010
1.07
 88,800 1.12 1.21 1.07 0 0 0
06/12/2010
1.12
 135,300 1.09 1.14 1.11 70,200 0 0.7
03/12/2010
1.09
 151,300 1.03 1.09 1.03 200 7,300 -0.1
02/12/2010
1.03
 65,000 0.95 1.03 0.94 100 0 0.0
01/12/2010
0.95
 35,500 0.94 1.00 0.93 100 0 0.0
30/11/2010
0.94
 88,700 0.94 0.94 0.92 200 0 0.0
29/11/2010
0.94
 47,900 0.90 0.94 0.86 0 0 0
26/11/2010
0.90
 18,800 0.81 0.91 0.87 0 0 0
25/11/2010
0.81
 71,900 0.87 0.92 0.81 0 0 0
24/11/2010
0.87
 56,000 0.84 0.88 0.86 0 0 0
23/11/2010
0.84
 52,700 0.81 0.87 0.82 0 0 0
22/11/2010
0.81
 54,300 0.82 0.83 0.81 0 0 0
19/11/2010
0.82
 6,900 0.81 0.82 0.78 0 0 0
18/11/2010
0.81
 13,400 0.81 0.86 0.80 100 0 0.0
17/11/2010
0.81
 22,900 0.87 0.87 0.81 0 0 0
16/11/2010
0.87
 30,100 0.88 0.88 0.82 0 0 0
15/11/2010
0.88
 39,100 0.83 0.88 0.81 0 0 0
12/11/2010
0.83
 31,200 0.90 0.90 0.82 0 100 -0.0
11/11/2010
0.90
 26,100 0.89 0.90 0.83 0 0 0
10/11/2010
0.89
 35,300 0.87 0.90 0.83 0 0 0
09/11/2010
0.87
 49,600 0.90 0.90 0.84 0 0 0
08/11/2010
0.90
 135,700 0.87 0.92 0.87 100 0 0.0
05/11/2010
0.87
 137,500 0.81 0.87 0.87 0 0 0
04/11/2010
0.81
 18,500 0.77 0.81 0.73 0 0 0
03/11/2010
0.77
 87,000 0.81 0.84 0.76 0 0 0
02/11/2010
0.81
 129,000 0.87 0.87 0.81 5,100 0 0.0
01/11/2010
0.87
 76,200 0.92 0.92 0.87 0 0 0
29/10/2010
0.92
 110,000 0.99 0.99 0.92 2,000 0 0.0
28/10/2010
0.99
 35,400 1.05 1.05 0.99 0 0 0
27/10/2010
1.05
 63,500 1.26 1.26 1.05 0 0 0
26/10/2010
1.26
 354,300 1.20 1.26 1.11 0 0 0
25/10/2010
1.20
 9,000 1.12 1.20 1.15 0 0 0
22/10/2010
1.12
 5,600 1.18 1.24 1.12 700 0 0.0
21/10/2010
1.18
 9,200 1.29 1.29 1.18 0 0 0
20/10/2010
1.29
 200 1.26 1.29 1.25 0 100 -0.0
19/10/2010
1.26
 13,000 1.27 1.32 1.23 0 0 0
18/10/2010
1.27
 6,900 1.23 1.32 1.24 0 0 0
15/10/2010
1.23
 14,000 1.32 1.32 1.23 0 0 0
14/10/2010
1.32
 100 1.24 1.32 1.32 0 0 0
13/10/2010
1.24
 4,000 1.22 1.27 1.23 0 0 0
12/10/2010
1.22
 4,800 1.26 1.26 1.22 0 0 0
11/10/2010
1.26
 6,400 1.28 1.30 1.24 0 0 0
08/10/2010
1.28
 2,100 1.36 1.36 1.27 0 0 0
07/10/2010
1.36
 1,200 1.38 1.38 1.34 0 0 0
06/10/2010
1.38
 8,100 1.32 1.38 1.23 0 0 0
05/10/2010
1.32
 10,100 1.34 1.39 1.28 0 0 0
04/10/2010
1.34
 400 1.36 1.39 1.34 0 0 0
01/10/2010
1.36
 5,300 1.41 1.41 1.28 0 0 0
30/09/2010
1.41
 7,600 1.37 1.41 1.32 500 0 0.0
29/09/2010
1.37
 26,600 1.41 1.43 1.34 0 0 0
28/09/2010
1.41
 15,400 1.43 1.45 1.41 0 0 0
27/09/2010
1.43
 2,000 1.45 1.45 1.43 0 0 0
24/09/2010
1.45
 100 1.43 1.45 1.45 0 0 0
23/09/2010
1.43
 4,900 1.46 1.46 1.41 0 0 0
22/09/2010
1.46
 3,800 1.41 1.47 1.43 0 0 0
21/09/2010
1.41
 3,600 1.46 1.52 1.41 0 0 0
20/09/2010
1.46
 7,700 1.48 1.48 1.43 0 0 0
17/09/2010
1.48
 15,400 1.48 1.51 1.44 0 0 0
16/09/2010
1.48
 6,800 1.40 1.48 1.39 0 0 0
15/09/2010
1.40
 6,100 1.43 1.47 1.40 5,000 5,000 0
14/09/2010
1.43
 11,600 1.43 1.48 1.41 0 0 0
13/09/2010
1.43
 4,200 1.43 1.52 1.37 0 0 0
10/09/2010
1.43
 22,500 1.48 1.54 1.43 100 0 0.0
09/09/2010
1.48
 15,100 1.44 1.51 1.44 0 0 0
08/09/2010
1.44
 2,000 1.51 1.51 1.44 0 0 0
07/09/2010
1.51
 10,800 1.57 1.57 1.48 0 0 0
06/09/2010
1.57
 44,400 1.50 1.60 1.56 0 0 0
01/09/2010
1.50
 18,900 1.50 1.51 1.46 0 0 0
31/08/2010
1.50
 23,600 1.51 1.56 1.46 0 0 0
30/08/2010
1.51
 45,500 1.43 1.51 1.45 100 0 0.0
27/08/2010
1.43
 13,500 1.48 1.48 1.33 0 0 0
26/08/2010
1.48
 22,500 1.41 1.48 1.36 0 0 0
25/08/2010
1.41
 26,000 1.57 1.57 1.41 0 0 0
24/08/2010
1.57
 15,700 1.57 1.57 1.46 0 0 0
23/08/2010
1.57
 100 1.56 1.57 1.57 0 0 0
20/08/2010
1.56
 14,200 1.49 1.57 1.43 0 0 0
19/08/2010
1.49
 6,900 1.56 1.56 1.48 0 0 0
18/08/2010
1.56
 10,100 1.59 1.67 1.51 0 0 0
17/08/2010
1.59
 5,000 1.60 1.60 1.59 0 0 0
16/08/2010
1.60
 16,800 1.49 1.60 1.54 0 0 0
13/08/2010
1.49
 29,800 1.56 1.66 1.46 0 0 0
12/08/2010
1.56
 6,700 1.64 1.64 1.56 0 0 0
11/08/2010
1.64
 16,000 1.71 1.71 1.54 0 0 0
10/08/2010
1.71
 18,000 1.71 1.71 1.61 0 0 0
09/08/2010
1.71
 20,200 1.82 1.82 1.71 0 0 0
06/08/2010
1.82
 3,700 1.84 1.93 1.81 0 0 0
05/08/2010
1.84
 4,500 1.84 1.84 1.83 0 0 0
04/08/2010
1.84
 13,000 1.92 1.92 1.81 1,000 0 0.0
03/08/2010
1.92
 54,400 1.96 1.96 1.86 19,100 0 0.3
02/08/2010
1.96
 200 1.89 1.98 1.96 0 0 0
30/07/2010
1.89
 3,400 1.92 1.94 1.89 0 0 0
29/07/2010
1.92
 4,500 1.94 1.97 1.91 0 0 0
28/07/2010
1.94
 14,100 1.96 2.07 1.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |