CTCP Chứng khoán VIX (vix)

10.30
0.20
(1.98%)
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)
13/10/2023
12.56
 27,355,800 12.72 12.84 12.20 245,500 103,500 2.2
12/10/2023
12.72
 20,755,700 12.84 13.04 12.60 275,300 478,200 -3.2
11/10/2023
12.84
 22,644,200 12.44 12.84 12.24 497,800 153,700 5.4
10/10/2023
12.44
 31,678,400 12.36 12.92 12.40 135,300 395,700 -4.2
09/10/2023
12.36
 25,316,300 12.12 12.44 12.04 39,200 939,500 -13.7
06/10/2023
12.12
 37,828,900 11.36 12.12 11.32 3,417,200 170,000 47.1
05/10/2023
11.36
 23,176,100 12.12 12.36 11.36 69,000 1,445,700 -20.8
04/10/2023
12.12
 44,958,100 11.92 12.56 11.24 2,314,700 95,200 32.6
03/10/2023
11.92
 37,147,800 12.80 12.80 11.92 258,500 923,300 -10.0
02/10/2023
12.80
 30,483,800 12.60 13.20 12.52 1,431,200 54,600 22.2
29/09/2023
12.60
 20,660,600 12.72 13.08 12.56 179,500 1,060,100 -14.0
28/09/2023
12.72
 31,375,400 13.24 13.24 12.56 85,600 3,264,800 -51.0
27/09/2023
13.24
 47,829,100 12.56 13.24 11.84 774,200 458,700 4.6
26/09/2023
12.56
 56,084,700 13.24 13.76 12.40 1,932,100 584,900 21.4
25/09/2023
13.24
 38,759,100 14.20 14.24 13.24 1,085,800 139,500 16.3
22/09/2023
14.20
 64,651,100 15.24 15.24 14.20 1,246,200 1,452,400 -3.8
21/09/2023
15.24
 31,435,300 15.80 15.80 15.16 59,500 806,500 -14.5
20/09/2023
15.80
 26,477,600 15.04 15.84 14.96 1,113,300 63,600 20.2
19/09/2023
15.04
 38,605,400 15.24 15.44 14.56 1,110,700 217,100 16.7
18/09/2023
15.24
 30,840,100 15.68 15.68 15.12 0 0 0
15/09/2023
15.68
 34,389,400 15.44 15.72 15.04 12,341,900 4,153,300 160.4
14/09/2023
15.44
 40,416,000 16.00 16.08 15.32 682,700 802,200 -2.2
13/09/2023
16.00
 38,055,500 16.48 16.60 15.80 424,400 725,600 -6.1
12/09/2023
16.48
 38,159,100 15.44 16.48 15.32 3,143,500 36,500 61.6
11/09/2023
15.44
 44,899,400 15.84 16.08 15.44 1,447,600 933,400 10.2
08/09/2023
15.84
 26,292,400 15.92 16.12 15.76 1,221,000 11,100 24.1
07/09/2023
15.92
 31,460,000 16.08 16.16 15.76 623,000 116,600 10.1
06/09/2023
16.08
 42,709,500 15.72 16.32 15.40 509,900 306,600 4.1
05/09/2023
15.72
 31,375,500 15.84 15.96 15.60 570,200 1,325,300 -14.9
31/08/2023
15.84
 33,021,900 15.56 15.84 15.36 7,832,100 2,435,400 106.8
30/08/2023
15.56
 37,976,300 15.00 15.60 14.64 544,300 37,700 9.5
29/08/2023
15.00
 38,024,500 15.00 15.20 14.48 57,600 213,500 -2.9
28/08/2023
15.00
 32,148,300 14.56 15.00 14.56 1,390,400 36,900 24.8
25/08/2023
14.56
 42,437,900 14.28 14.64 14.04 1,272,700 608,000 12.0
24/08/2023
14.28
 38,715,000 13.36 14.28 13.28 1,145,700 528,400 10.3
23/08/2023
13.36
 26,066,700 13.60 13.88 13.20 376,200 1,683,500 -21.9
22/08/2023
13.60
 41,746,900 13.12 13.60 12.24 578,800 615,700 -0.5
21/08/2023
13.12
 40,496,100 13.56 13.56 12.64 1,272,200 615,800 10.6
18/08/2023
13.56
 37,040,000 14.56 14.56 13.56 43,300 630,700 -10.4
17/08/2023
14.56
 30,795,400 14.60 14.96 14.44 54,100 894,700 -15.5
16/08/2023
14.60
 43,470,200 13.72 14.60 13.48 153,800 368,000 -3.8
15/08/2023
13.72
 30,104,300 13.60 13.72 13.28 219,600 301,000 -1.3
14/08/2023
13.60
 40,845,300 12.96 13.60 12.96 596,500 81,000 8.5
11/08/2023
12.96
 19,695,300 12.84 12.96 12.44 262,200 622,700 -5.6
10/08/2023
12.84
 21,713,700 13.00 13.12 12.64 48,200 564,400 -8.3
09/08/2023
13.00
 23,013,000 12.88 13.20 12.64 1,290,200 13,900 20.6
08/08/2023
12.88
 25,984,100 13.52 13.64 12.88 158,600 268,200 -1.9
07/08/2023
13.52
 22,862,200 13.40 13.72 13.36 74,400 611,500 -9.0
04/08/2023
13.40
 21,457,400 13.48 13.60 13.20 100,600 594,500 -8.2
03/08/2023
13.48
 37,890,000 13.08 13.64 12.92 397,000 986,100 -9.8
02/08/2023
13.08
 29,697,700 12.24 13.08 12.08 1,203,500 189,000 15.6
01/08/2023
12.24
 27,403,500 12.56 12.80 12.12 220,200 1,362,600 -17.6
31/07/2023
12.56
 29,136,700 12.16 12.56 12.16 187,100 520,300 -5.1
28/07/2023
12.16
 33,466,700 11.56 12.16 11.48 926,800 239,100 10.1
27/07/2023
11.56
 19,486,900 11.52 11.76 11.28 62,700 126,500 -0.9
26/07/2023
11.52
 18,324,100 11.20 11.52 11.00 975,200 28,600 13.2
25/07/2023
11.20
 16,235,100 11.40 11.44 11.08 184,100 46,200 1.9
24/07/2023
11.40
 19,330,900 11.20 11.40 11.00 245,000 238,900 0.1
21/07/2023
11.20
 23,394,300 10.84 11.36 11.00 297,700 29,500 3.8
20/07/2023
10.84
 21,298,100 10.60 10.88 10.44 668,700 8,600 8.8
19/07/2023
10.60
 33,186,200 10.32 10.92 10.32 611,100 63,400 7.2
18/07/2023
10.32
 13,871,200 10.24 10.32 10.00 462,300 81,500 4.8
17/07/2023
10.24
 26,733,900 10.00 10.52 10.12 194,600 90,000 1.4
14/07/2023
10.00
 42,224,700 9.36 10.00 9.40 1,044,300 413,400 7.6
13/07/2023
9.36
 14,424,200 9.12 9.40 9.16 167,900 13,400 1.8
12/07/2023
9.12
 11,776,500 9.20 9.32 9.04 51,400 175,400 -1.4
11/07/2023
9.20
 19,674,400 9.24 9.48 9.20 54,400 24,400 0.3
10/07/2023
9.24
 18,546,600 9.08 9.28 9.08 103,500 284,200 -2.1
07/07/2023
9.08
 24,664,200 8.96 9.12 8.56 222,700 279,100 -0.6
06/07/2023
8.96
 20,331,900 9.16 9.24 8.72 5,100 325,800 -3.6
05/07/2023
9.16
 21,219,300 9.24 9.40 9.16 91,300 370,300 -3.2
04/07/2023
9.24
 18,644,500 8.76 9.24 8.72 557,100 17,000 6.1
03/07/2023
8.76
 7,998,000 8.64 8.84 8.60 2,700 295,600 -3.2
30/06/2023
8.64
 12,210,500 8.56 8.68 8.48 359,700 11,600 3.8
29/06/2023
8.56
 13,873,600 9.00 9.00 8.52 138,800 560,300 -4.6
28/06/2023
9.00
 16,238,900 8.88 9.16 8.68 465,400 157,400 3.4
27/06/2023
8.88
 23,758,800 9.08 9.32 8.72 91,700 590,100 -5.6
26/06/2023
9.08
 65,833,500 9.76 9.76 9.08 119,400 1,479,000 -15.5
23/06/2023
9.76
 19,357,600 9.44 9.92 9.36 121,100 611,200 -5.7
22/06/2023
9.44
 13,288,000 9.28 9.44 9.20 23,000 336,400 -3.6
21/06/2023
9.28
 21,285,500 8.84 9.32 8.84 9,700 47,400 -0.4
20/06/2023
8.84
 10,661,700 8.72 8.84 8.56 255,400 329,700 -0.8
19/06/2023
8.72
 13,014,500 8.72 8.88 8.64 12,100 240,900 -2.5
16/06/2023
8.72
 30,384,200 8.52 9.08 8.68 1,140,900 4,167,500 -33.2
15/06/2023
8.52
 15,110,900 8.48 8.56 8.32 968,600 3,600 10.2
14/06/2023
8.48
 17,028,100 8.72 8.84 8.48 957,900 0 10.4
13/06/2023
8.72
 16,155,700 8.80 9.00 8.72 143,100 169,700 -0.3
12/06/2023
8.80
 14,619,000 8.96 9.08 8.68 148,400 976,900 -9.3
09/06/2023
8.96
 22,491,000 8.56 8.96 8.56 779,900 121,600 7.2
08/06/2023
8.56
 31,851,300 8.64 9.04 8.56 547,300 749,300 -2.2
07/06/2023
8.64
 15,972,400 8.36 8.64 8.20 2,800 177,000 -1.8
06/06/2023
8.36
 20,654,700 7.97 8.36 7.93 185,200 153,200 0.4
05/06/2023
7.97
 23,119,100 7.97 8.20 7.91 57,900 1,153,200 -11.0
02/06/2023
7.97
 23,512,700 7.81 8.08 7.89 21,700 1,127,700 -11.0
01/06/2023
7.81
 17,985,300 7.49 7.84 7.49 355,700 73,600 2.7
31/05/2023
7.49
 15,668,800 7.56 7.60 7.48 243,500 5,000 2.3
30/05/2023
7.56
 19,299,500 7.60 7.71 7.48 57,300 707,500 -6.2
29/05/2023
7.60
 15,559,100 7.26 7.60 7.32 1,100 735,600 -6.8
26/05/2023
7.26
 18,990,500 7.00 7.44 6.97 800 658,000 -5.8
25/05/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
25/05/2023
7.00
 19,224,400 7.45 7.83 6.97 285,700 184,000 0.9

Chính sách bảo mật | Điều khoản sử dụng |