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) 		0.27 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)
27/07/2010
1.96
 11,500 1.95 1.97 1.94 1,000 0 0.0
26/07/2010
1.95
 10,900 1.94 1.95 1.92 0 0 0
23/07/2010
1.94
 5,800 1.97 1.97 1.94 2,000 0 0.0
22/07/2010
1.97
 27,900 1.97 1.98 1.93 0 0 0
21/07/2010
1.97
 19,200 1.97 2.02 1.95 0 0 0
20/07/2010
1.97
 18,700 1.96 2.04 1.93 0 0 0
19/07/2010
1.96
 19,000 1.97 1.98 1.94 5,000 0 0.1
16/07/2010
1.97
 14,500 1.97 2.01 1.97 0 0 0
15/07/2010
1.97
 2,600 2.04 2.08 1.97 0 0 0
14/07/2010
2.04
 40,900 2.09 2.18 1.97 0 0 0
13/07/2010
2.09
 38,300 1.97 2.09 1.95 0 0 0
12/07/2010
1.97
 6,200 2.01 2.03 1.92 100 0 0.0
09/07/2010
2.01
 5,800 1.95 2.01 1.97 0 0 0
08/07/2010
1.95
 18,300 1.97 2.02 1.95 0 0 0
07/07/2010
1.97
 4,000 1.97 2.00 1.92 0 0 0
06/07/2010
1.97
 5,800 2.00 2.00 1.97 0 0 0
05/07/2010
2.00
 16,600 2.08 2.08 1.97 0 0 0
02/07/2010
2.08
 14,500 2.09 2.09 2.03 0 0 0
01/07/2010
2.09
 1,200 2.08 2.09 2.08 0 0 0
30/06/2010
2.08
 3,100 2.09 2.09 2.08 0 0 0
29/06/2010
2.09
 8,100 2.08 2.19 2.08 0 0 0
28/06/2010
2.08
 5,300 2.06 2.13 2.08 0 0 0
25/06/2010
2.06
 15,300 2.12 2.12 2.06 0 0 0
24/06/2010
2.12
 21,400 2.13 2.19 2.12 0 0 0
23/06/2010
2.13
 10,700 2.16 2.16 2.08 0 0 0
22/06/2010
2.16
 9,200 2.19 2.24 2.14 0 0 0
21/06/2010
2.19
 5,000 2.19 2.24 2.14 0 0 0
18/06/2010
2.19
 0 2.25 2.19 2.19 0 0 0
17/06/2010
2.25
 11,600 2.26 2.30 2.16 0 0 0
16/06/2010
2.26
 25,400 2.08 2.28 2.20 0 0 0
15/06/2010
2.08
 16,100 2.20 2.25 2.08 0 0 0
14/06/2010
2.20
 27,800 2.22 2.22 2.17 0 0 0
11/06/2010
2.22
 10,100 2.20 2.26 2.15 1,000 0 0.0
10/06/2010
2.20
 4,200 2.26 2.26 2.19 0 0 0
09/06/2010
2.26
 31,800 2.26 2.27 2.14 0 0 0
08/06/2010
2.26
 24,700 2.24 2.30 2.14 0 0 0
07/06/2010
2.24
 9,900 2.30 2.30 2.24 0 0 0
04/06/2010
2.30
 52,800 2.42 2.42 2.30 0 0 0
03/06/2010
2.42
 124,500 2.50 2.52 2.38 0 0 0
02/06/2010
2.50
 110,000 2.46 2.52 2.39 0 0 0
01/06/2010
2.46
 123,200 2.41 2.46 2.38 0 0 0
31/05/2010
2.41
 99,500 2.43 2.47 2.26 0 0 0
28/05/2010
2.43
 140,100 2.30 2.43 2.39 0 5,000 -0.1
27/05/2010
2.30
 30,800 2.24 2.30 2.19 0 0 0
26/05/2010
2.24
 57,200 2.11 2.24 2.14 0 0 0
25/05/2010
2.11
 56,300 2.06 2.12 2.04 0 0 0
24/05/2010
2.06
 51,300 1.97 2.08 1.88 0 0 0
21/05/2010
1.97
 94,100 2.17 2.17 1.95 0 0 0
20/05/2010
2.17
 90,800 2.16 2.19 2.02 0 5,000 -0.1
19/05/2010
2.16
 36,800 2.36 2.36 2.16 0 0 0
18/05/2010
2.36
 67,300 2.30 2.37 2.24 0 0 0
17/05/2010
2.30
 67,300 2.46 2.48 2.26 0 0 0
14/05/2010
2.46
 82,100 2.40 2.47 2.30 0 0 0
13/05/2010
2.40
 266,200 2.38 2.52 2.23 5,000 1,300 0.1
12/05/2010
2.38
 57,800 2.54 2.54 2.38 0 0 0
11/05/2010
2.54
 187,400 2.66 2.73 2.54 0 0 0
10/05/2010
2.66
 193,400 2.73 2.91 2.54 5,000 1,000 0.1
07/05/2010
2.73
 467,500 2.57 2.73 2.56 5,300 700 0.1
06/05/2010
2.57
 146,300 2.42 2.57 2.46 0 7,000 -0.2
05/05/2010
2.42
 232,800 2.27 2.42 2.30 10,000 4,000 0
04/05/2010
2.27
 73,100 2.14 2.27 2.25 0 2,000 -0.0
29/04/2010
2.14
 139,400 2.05 2.16 2.08 100 0 0.0
28/04/2010
2.05
 59,300 2.11 2.11 2.05 0 0 0
27/04/2010
2.11
 38,200 2.09 2.18 2.08 0 0 0
26/04/2010
2.09
 49,900 2.14 2.14 2.08 0 0 0
22/04/2010
2.14
 161,500 2.02 2.14 2.04 0 2,000 -0.0
21/04/2010
2.02
 139,600 2.01 2.05 1.97 0 0 0
20/04/2010
2.01
 39,500 2.02 2.04 2.00 0 1,600 -0.0
19/04/2010
2.02
 39,200 2.04 2.05 2.00 1,000 0 0.0
16/04/2010
2.04
 19,200 2.05 2.06 2.04 0 0 0
15/04/2010
2.05
 41,200 2.01 2.07 2.02 1,000 1,800 -0.0
14/04/2010
2.01
 40,600 2.05 2.07 2.01 3,600 0 0.1
13/04/2010
2.05
 50,100 2.08 2.09 2.03 0 0 0
12/04/2010
2.08
 47,400 2.06 2.08 2.05 1,800 0 0.0
09/04/2010
2.06
 40,600 2.06 2.14 2.06 1,000 0 0.0
08/04/2010
2.06
 37,500 2.08 2.09 2.06 2,000 0 0.0
07/04/2010
2.08
 34,800 2.06 2.19 2.05 2,000 0 0.0
06/04/2010
2.06
 77,400 2.04 2.14 2.03 0 0 0
05/04/2010
2.04
 88,600 2.02 2.04 1.98 1,000 0 0.0
02/04/2010
2.02
 15,300 2.06 2.06 1.98 0 0 0
01/04/2010
2.06
 33,500 2.00 2.07 1.98 0 0 0
31/03/2010
2.00
 17,200 1.94 2.05 1.98 0 0 0
30/03/2010
1.94
 126,300 2.07 2.07 1.94 0 0 0
29/03/2010
2.07
 121,500 2.03 2.07 2.01 1,000 0 0.0
26/03/2010
2.03
 159,600 2.14 2.14 2.01 1,000 0 0.0
25/03/2010
2.14
 76,600 2.26 2.26 2.11 1,000 0 0.0
24/03/2010
2.26
 24,000 2.19 2.26 2.18 0 0 0
23/03/2010
2.19
 99,500 2.24 2.26 2.16 1,000 0 0.0
22/03/2010
2.24
 113,800 2.30 2.30 2.20 1,000 0 0.0
19/03/2010
2.30
 68,700 2.37 2.41 2.28 0 0 0
18/03/2010
2.37
 38,500 2.32 2.47 2.30 100 0 0.0
17/03/2010
2.32
 57,100 2.26 2.37 2.26 0 0 0
16/03/2010
2.26
 50,700 2.36 2.41 2.25 0 1,800 -0.0
15/03/2010
2.36
 30,600 2.45 2.47 2.35 0 0 0
12/03/2010
2.45
 55,600 2.41 2.50 2.36 100 0 0.0
11/03/2010
2.41
 21,800 2.45 2.46 2.40 0 0 0
10/03/2010
2.45
 63,000 2.50 2.54 2.41 0 0 0
09/03/2010
2.50
 34,100 2.61 2.74 2.50 0 500 -0.0
08/03/2010
2.61
 143,300 2.45 2.61 2.52 0 1,000 -0.0
05/03/2010
2.45
 35,000 2.45 2.47 2.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |