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) 		0.42 4.27% 372,002,000 12,075,059 123.6
9.71
10.35
10.25
2 tháng
(2024-10-28) 		-0.70 -6.39% 737,734,000 -2,198,818 -23.0
9.58
11
10.25
3 tháng
(2024-09-26) 		-1.70 -14.23% 1,216,939,000 -3,902,518 -39.6
9.58
12.35
10.25
6 tháng
(2024-06-28) 		-2.87 -21.86% 2,445,658,000 -22,544,046 -237.2
9.58
13.80
10.25
12 tháng
(2024-01-02) 		-2.87 -21.86% 5,561,614,600 -10,485,882 1.4
9.58
16.80
10.25
24 tháng
(2023-01-05) 		5.29 106.69% 11,183,654,100 -3,970,926 126.5
4.57
16.80
10.25
36 tháng
(2022-01-10) 		-5.50 -34.94% 13,203,115,200 -1,903,214 102.4
3.68
16.80
10.25
60 tháng
(2020-01-21) 		8.64 537.28% 14,817,765,649 2,690,888 248.1
1.33
17.47
10.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/05/2023
6.81
 23,933,600 6.80 6.91 6.75 346,600 311,800 0.4
23/05/2023
6.80
 20,614,700 6.83 6.99 6.73 17,100 671,800 -6.5
22/05/2023
6.83
 15,109,700 6.82 7.02 6.76 10,800 677,200 -6.6
19/05/2023
6.82
 22,469,900 6.61 6.82 6.61 1,170,100 92,900 10.5
18/05/2023
6.61
 21,999,700 6.91 7.13 6.61 417,200 21,900 4.0
17/05/2023
6.91
 17,494,800 7.16 7.27 6.87 6,700 798,900 -8.1
16/05/2023
7.16
 23,502,900 6.71 7.16 6.72 359,700 1,600 3.6
15/05/2023
6.71
 21,778,400 6.96 7.20 6.71 221,300 1,688,300 -14.8
12/05/2023
6.96
 22,162,700 6.57 6.96 6.48 568,600 49,700 5.0
11/05/2023
6.57
 20,209,000 6.68 6.74 6.56 314,900 114,700 1.9
10/05/2023
6.68
 14,101,900 6.54 6.75 6.64 142,200 243,800 -1.0
09/05/2023
6.54
 27,545,900 6.18 6.54 6.04 202,900 207,900 -0.1
08/05/2023
6.18
 24,103,500 6.11 6.33 6.14 102,300 353,500 -2.2
05/05/2023
6.11
 24,166,800 5.90 6.16 5.92 236,500 761,600 -4.5
04/05/2023
5.90
 36,185,000 5.52 5.91 5.49 737,800 70,300 5.5
28/04/2023
5.52
 7,596,600 5.44 5.54 5.45 388,700 0 3.1
27/04/2023
5.44
 7,882,200 5.49 5.58 5.43 153,500 1,203,000 -8.3
26/04/2023
5.49
 9,108,600 5.44 5.52 5.42 138,200 392,000 -2.0
25/04/2023
5.44
 14,209,700 5.59 5.72 5.40 9,400 483,400 -3.7
24/04/2023
5.59
 17,200,800 5.39 5.63 5.33 304,900 276,500 0.2
21/04/2023
5.39
 12,826,200 5.32 5.55 5.31 208,900 115,600 0.7
20/04/2023
5.32
 4,667,000 5.31 5.36 5.29 125,300 189,000 -0.5
19/04/2023
5.31
 9,190,200 5.43 5.55 5.29 200 366,600 -2.8
18/04/2023
5.43
 9,070,500 5.33 5.47 5.31 200 258,772 -2.0
17/04/2023
5.33
 9,276,600 5.22 5.36 5.22 264,400 73,800 1.5
14/04/2023
5.22
 17,121,800 5.49 5.56 5.22 158,400 1,366,400 -9.1
13/04/2023
5.49
 16,242,300 5.63 5.68 5.47 148,500 299,100 -1.2
12/04/2023
5.63
 11,058,900 5.77 5.81 5.63 63,600 21,200 0.3
11/04/2023
5.77
 14,495,000 5.67 5.77 5.53 592,700 6,800 4.9
10/04/2023
5.67
 15,161,100 5.55 5.89 5.65 224,400 76,219 1.2
07/04/2023
5.55
 15,352,800 5.49 5.63 5.47 704,100 16,600 5.5
06/04/2023
5.49
 17,193,100 5.80 5.91 5.43 112,000 785,110 -5.3
05/04/2023
5.80
 10,562,400 5.74 5.82 5.65 63,000 62,200 0.0
04/04/2023
5.74
 17,153,100 5.59 5.76 5.52 377,100 140,800 1.9
03/04/2023
5.59
 14,590,800 5.36 5.59 5.50 437,600 304,100 1.1
31/03/2023
5.36
 14,383,900 5.27 5.43 5.16 443,600 541,000 -0.7
30/03/2023
5.27
 9,960,600 5.27 5.42 5.26 140,900 565,500 -3.2
29/03/2023
5.27
 7,454,100 5.27 5.31 5.18 181,100 300,010 -0.9
28/03/2023
5.27
 12,693,400 5.28 5.45 5.24 341,950 88,600 1.9
27/03/2023
5.28
 16,187,700 5.05 5.33 5.07 430,200 115,200 2.4
24/03/2023
5.05
 10,337,000 4.92 5.11 4.98 205,700 92,500 0.8
23/03/2023
4.92
 5,809,400 4.90 4.97 4.83 245,300 1,100 1.7
22/03/2023
4.90
 3,042,800 4.91 4.97 4.90 149,200 9,000 1.0
21/03/2023
4.91
 2,264,300 4.84 4.94 4.80 189,400 99,400 -2.1
20/03/2023
4.84
 4,899,200 5.06 5.06 4.84 55,600 205,300 -1.0
17/03/2023
5.06
 9,303,300 4.92 5.06 4.85 6,491,000 136,400 46.3
16/03/2023
4.92
 2,018,400 5.01 5.01 4.91 54,200 32,600 0.2
15/03/2023
5.01
 15,321,100 4.68 5.01 4.79 312,000 82,200 1.7
14/03/2023
4.68
 4,708,400 4.71 4.76 4.65 18,600 199,800 -1.2
13/03/2023
4.71
 5,951,400 4.74 4.74 4.65 87,700 488,100 -2.7
10/03/2023
4.74
 2,471,200 4.83 4.83 4.74 15,400 44,500 -0.2
09/03/2023
4.83
 7,017,600 4.76 4.90 4.79 100,400 418,000 -2.2
08/03/2023
4.76
 3,790,800 4.72 4.77 4.65 166,700 9,000 1.1
07/03/2023
4.72
 3,621,400 4.69 4.76 4.65 101,900 166,200 -0.4
06/03/2023
4.69
 2,949,000 4.63 4.80 4.69 113,600 3,324 0.7
03/03/2023
4.63
 3,256,800 4.73 4.79 4.63 85,700 184,900 -0.7
02/03/2023
4.73
 3,310,700 4.81 4.85 4.72 84,900 133,800 -0.3
01/03/2023
4.81
 5,212,900 4.57 4.81 4.54 569,910 50,600 3.6
28/02/2023
4.57
 7,761,900 4.59 4.72 4.57 1,522,900 3,217,550 -11.1
27/02/2023
4.59
 12,983,000 4.72 4.72 4.58 131,500 335,600 -1.3
24/02/2023
4.72
 12,660,100 4.87 4.92 4.72 221,800 536,000 -2.1
23/02/2023
4.87
 12,515,600 4.89 4.89 4.65 14,500 882,971 -6.1
22/02/2023
4.89
 12,580,900 5.18 5.18 4.88 418,800 528,207 -0.8
21/02/2023
5.18
 8,565,500 5.31 5.40 5.18 238,500 348,246 -0.8
20/02/2023
5.31
 8,203,100 5.00 5.32 5.01 691,700 25,800 5.1
17/02/2023
5.00
 7,373,600 4.99 5.11 4.95 367,700 301,134 0.5
16/02/2023
4.99
 6,314,000 4.76 5.00 4.83 447,740 21,300 3.1
15/02/2023
4.76
 5,332,800 4.70 4.85 4.66 104,310 19,200 0.6
14/02/2023
4.70
 4,065,000 4.63 4.72 4.63 168,200 459,300 -2.0
13/02/2023
4.63
 14,992,300 4.98 4.98 4.63 66,200 778,300 -4.7
10/02/2023
4.98
 7,731,700 5.17 5.17 4.98 166,300 178,100 -0.1
09/02/2023
5.17
 4,456,400 5.17 5.25 5.13 90,000 400 0.7
08/02/2023
5.17
 6,536,000 5.10 5.25 5.05 297,820 209,700 0.7
07/02/2023
5.10
 10,678,300 5.29 5.37 5.08 51,500 61,800 -0.1
06/02/2023
5.29
 6,366,700 5.10 5.29 5.01 206,600 25,800 1.4
03/02/2023
5.10
 7,248,900 5.04 5.15 5.01 109,100 40,000 0.5
02/02/2023
5.04
 11,010,000 5.11 5.18 5.02 158,200 240,041 -0.6
01/02/2023
5.11
 20,265,900 5.49 5.59 5.11 176,500 223,680 -0.3
31/01/2023
5.49
 16,705,900 5.40 5.49 5.19 205,100 106,000 0.8
30/01/2023
5.40
 14,735,800 5.56 5.60 5.40 113,400 176,100 -0.5
27/01/2023
5.56
 13,359,500 5.39 5.66 5.40 1,033,300 49,900 7.9
19/01/2023
5.39
 14,144,400 5.29 5.41 5.17 893,200 14,800 6.8
18/01/2023
5.29
 10,396,000 5.29 5.35 5.20 682,500 8,400 5.1
17/01/2023
5.29
 10,437,500 5.04 5.29 5.04 720,900 26,000 5.3
16/01/2023
5.04
 6,767,700 5.07 5.09 4.93 114,400 273,400 -1.2
13/01/2023
5.07
 14,464,500 4.97 5.18 4.99 452,700 83,110 2.7
12/01/2023
4.97
 6,748,300 4.90 5.00 4.90 546,400 30,800 3.7
11/01/2023
4.90
 8,038,500 4.87 5.08 4.90 541,600 4,000 3.8
10/01/2023
4.87
 6,650,200 4.90 4.94 4.74 564,500 172,400 2.7
09/01/2023
4.90
 7,561,100 4.89 4.97 4.90 544,500 40,300 3.6
06/01/2023
4.89
 10,139,400 4.96 5.11 4.88 432,800 231,100 1.4
05/01/2023
4.96
 9,044,500 4.84 5.00 4.81 662,500 39,600 4.4
04/01/2023
4.84
 11,718,600 4.83 5.07 4.84 193,600 20,500 1.2
03/01/2023
4.83
 9,767,400 4.52 4.83 4.53 785,300 3,200 5.4
30/12/2022
4.52
 6,527,000 4.65 4.71 4.52 50,400 420,700 -2.4
29/12/2022
4.65
 5,500,400 4.73 4.79 4.63 370,100 48,000 2.2
28/12/2022
4.73
 6,315,900 4.81 4.85 4.69 127,500 573,200 -3.0
27/12/2022
4.81
 10,954,700 4.49 4.81 4.39 667,400 34,284 4.4
26/12/2022
4.49
 14,373,000 4.83 4.83 4.49 156,610 245,800 -0.6

Chính sách bảo mật | Điều khoản sử dụng |