CTCP Chứng khoán VIX (vix)

10.20
-0.05
(-0.49%)
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)
23/12/2022
4.83
 8,404,500 5.01 5.06 4.80 134,000 614,100 -3.3
22/12/2022
5.01
 13,229,000 4.99 5.11 4.74 300,800 398,900 -0.7
21/12/2022
4.99
 20,827,400 5.37 5.52 4.99 79,700 804,900 -5.2
20/12/2022
5.37
 25,567,600 5.77 5.84 5.37 230,101 730,700 -3.9
19/12/2022
5.77
 25,340,100 5.77 6.15 5.76 593,400 195,272 3.3
16/12/2022
5.77
 14,015,800 5.75 5.83 5.60 3,167,701 993,200 18.0
15/12/2022
5.75
 12,745,900 5.86 5.90 5.59 378,300 20,000 3.0
14/12/2022
5.86
 14,168,900 5.86 6.04 5.77 31,200 528,500 -4.2
13/12/2022
5.86
 15,955,700 5.49 5.86 5.35 828,210 235,200 5.0
12/12/2022
5.49
 21,521,500 5.88 6.18 5.49 792,440 251,940 4.3
09/12/2022
5.88
 23,665,600 5.55 5.89 5.63 529,600 312,800 1.8
08/12/2022
5.55
 18,948,700 5.19 5.55 5.31 69,800 71,300 -0.0
07/12/2022
5.19
 20,636,300 5.58 5.58 5.19 405,200 534,000 -1.0
06/12/2022
5.58
 24,702,700 6.00 6.00 5.58 174,901 299,036 -1.0
05/12/2022
6.00
 21,778,500 5.95 6.22 5.92 244,394 1,063,326 -7.1
02/12/2022
5.95
 19,022,500 5.56 5.95 5.33 761,300 148,300 5.2
01/12/2022
5.56
 24,992,800 5.47 5.85 5.45 249,069 375,100 -1.0
30/11/2022
5.47
 15,304,300 5.38 5.59 5.22 355,900 133,947 1.7
29/11/2022
5.38
 18,053,400 5.29 5.63 5.06 259,700 271,000 -0.1
28/11/2022
5.29
 34,946,500 5.13 5.40 4.88 288,600 391,800 -0.8
25/11/2022
5.13
 13,102,900 4.79 5.13 4.90 190,500 270,500 -0.6
24/11/2022
4.79
 10,819,900 4.48 4.79 4.35 291,100 163,800 0.9
23/11/2022
4.48
 9,753,200 4.76 4.85 4.48 303,700 39,372 1.7
22/11/2022
4.76
 18,308,600 4.73 5.06 4.58 436,200 40,300 2.7
21/11/2022
4.73
 13,185,800 4.50 4.78 4.47 163,600 408,100 -1.7
18/11/2022
4.50
 19,700,600 4.21 4.50 3.97 267,600 488,247 -1.4
17/11/2022
4.21
 6,042,300 3.94 4.21 4.08 66,600 400 0.4
16/11/2022
3.94
 15,305,400 3.68 3.94 3.42 531,900 36,596 2.8
15/11/2022
3.68
 7,867,300 3.95 3.95 3.68 1,130,500 24,820 5.8
14/11/2022
3.95
 13,073,600 4.24 4.24 3.95 148,800 170,700 -0.1
11/11/2022
4.24
 10,411,700 4.53 4.72 4.24 145,400 431,200 -1.7
10/11/2022
4.53
 5,490,700 4.87 4.87 4.53 8,400 518,700 -3.3
09/11/2022
4.87
 6,035,000 4.84 5.06 4.79 1,600 105,300 -0.7
08/11/2022
4.84
 7,369,700 4.54 4.84 4.35 367,100 58,100 2.2
07/11/2022
4.54
 10,233,000 4.88 4.97 4.54 15,700 579,000 -3.7
04/11/2022
4.88
 13,098,100 5.24 5.24 4.88 92,800 649,504 -3.9
03/11/2022
5.24
 8,329,900 5.24 5.31 5.08 91,500 148,502 -0.4
02/11/2022
5.24
 8,592,900 5.34 5.39 5.20 168,700 292,705 -0.9
01/11/2022
5.34
 12,930,300 5.22 5.47 5.24 121,596 462,500 -2.6
31/10/2022
5.22
 10,665,400 5.01 5.29 4.81 66,524 447,100 -2.9
28/10/2022
5.01
 16,794,300 4.69 5.01 4.87 649,400 176,110 3.4
27/10/2022
4.69
 9,401,800 4.38 4.69 4.45 722,100 500 4.8
26/10/2022
4.38
 4,443,100 4.59 4.79 4.38 296,200 463,700 -1.1
25/10/2022
4.59
 10,953,000 4.69 5.01 4.36 972,800 3,100 6.3
24/10/2022
4.69
 10,960,200 5.04 5.04 4.69 538,000 71,600 3.2
21/10/2022
5.04
 11,962,600 5.41 5.45 5.04 31,400 441,500 -3.0
20/10/2022
5.41
 7,646,200 5.63 5.63 5.36 111,600 315,600 -1.6
19/10/2022
5.63
 7,808,800 5.75 5.84 5.59 85,000 116,700 -0.2
18/10/2022
5.75
 11,001,400 5.77 5.98 5.75 93,600 498,000 -3.3
17/10/2022
5.77
 12,922,100 5.50 5.77 5.47 144,100 31,707 0.9
14/10/2022
5.50
 9,864,100 5.15 5.50 5.38 132,500 30,122 0.8
13/10/2022
5.15
 7,754,600 5.29 5.39 5.11 107,200 530,222 -3.1
12/10/2022
5.29
 10,069,300 5.26 5.56 4.94 448,900 27,301 3.2
11/10/2022
5.26
 6,802,400 5.65 5.65 5.26 58,700 390,451 -2.5
10/10/2022
5.65
 8,505,400 5.55 5.74 5.21 448,200 18,390 3.5
07/10/2022
5.55
 17,161,100 5.96 5.96 5.55 336,300 48,400 2.3
06/10/2022
5.96
 11,418,200 6.41 6.41 5.96 56,900 151,720 -0.8
05/10/2022
6.41
 7,693,700 6.00 6.41 6.15 627,200 100 5.8
04/10/2022
6.00
 9,083,600 6.34 6.50 6.00 299,500 100,300 1.7
03/10/2022
6.34
 5,927,700 6.82 6.82 6.34 76,100 293,100 -2.0
30/09/2022
6.82
 9,100,500 6.47 6.82 6.11 730,300 37,300 6.8
29/09/2022
6.47
 8,209,700 6.96 7.20 6.47 49,340 198,300 -1.4
28/09/2022
6.96
 8,034,700 7.02 7.16 6.92 130,100 95,600 0.3
27/09/2022
7.02
 8,135,200 7.23 7.37 6.99 171,300 3,543 1.7
26/09/2022
7.23
 14,771,100 7.69 7.69 7.16 78,300 16,300 0.6
23/09/2022
7.69
 7,110,600 7.93 8.00 7.65 2,440 166,000 -1.8
22/09/2022
7.93
 8,012,800 7.76 8.03 7.58 129,800 72,400 0.7
21/09/2022
7.76
 4,384,200 8.00 8.00 7.69 51,376 153,500 -1.1
20/09/2022
8.00
 9,654,700 7.76 8.00 7.30 243,300 2,100 2.8
19/09/2022
7.76
 6,768,000 8.31 8.31 7.76 24,058 87,800 -0.7
16/09/2022
8.31
 5,887,900 8.42 8.45 8.07 881,600 244,650 7.6
15/09/2022
8.42
 3,881,300 8.59 8.69 8.42 100 393,000 3.5
14/09/2022
8.59
 6,235,500 8.35 8.62 8.07 292,520 10,200 0.0
13/09/2022
8.35
 4,059,100 8.42 8.49 8.24 25,499 5,600 0.0
12/09/2022
8.42
 2,888,400 8.56 8.73 8.38 14,300 139,700 0.6
09/09/2022
8.56
 5,845,400 8.35 8.56 7.96 53,100 2,300 0.6
08/09/2022
8.35
 8,525,900 8.49 8.66 8.31 645,800 553,100 1.1
07/09/2022
8.49
 11,008,900 9.08 9.18 8.45 189,100 436,000 -3.0
06/09/2022
9.08
 8,523,300 9.32 9.49 9.08 100 631,100 -8.2
05/09/2022
9.32
 4,375,100 9.46 9.60 9.32 25,000 222,100 -2.6
31/08/2022
9.46
 7,019,800 9.32 9.49 9.11 285,300 700 3.9
30/08/2022
9.32
 6,384,000 9.60 9.81 9.32 400 330,700 -4.4
29/08/2022
9.60
 14,182,900 9.81 9.81 9.15 85,500 239,200 -2.1
26/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06)
26/08/2022
9.81
 8,237,800 9.84 10.19 9.81 9,000 203,300 -2.7
25/08/2022
9.84
 9,602,300 9.81 10.04 9.78 51,900 500 0.8
24/08/2022
9.81
 9,339,500 9.84 9.97 9.74 202,500 231,000 -0.4
23/08/2022
9.84
 10,857,800 9.74 9.84 9.38 56,700 221,000 -2.5
22/08/2022
9.74
 11,429,800 9.61 9.94 9.51 5,100 901,600 -13.3
19/08/2022
9.61
 11,380,600 9.45 9.81 9.45 7,600 79,100 -1.0
18/08/2022
9.45
 11,684,100 9.19 9.55 9.05 490,900 103,400 5.6
17/08/2022
9.19
 9,177,100 9.19 9.38 9.09 368,000 0 5.2
16/08/2022
9.19
 6,334,300 9.12 9.28 9.02 63,300 24,400 0.5
15/08/2022
9.12
 11,103,400 8.96 9.38 9.09 294,500 461,500 -2.3
12/08/2022
8.96
 16,525,400 8.40 8.96 8.40 549,600 7,500 7.4
11/08/2022
8.40
 13,368,000 8.73 9.02 8.30 22,800 268,200 -3.1
10/08/2022
8.73
 8,531,900 8.73 8.92 8.53 25,700 12,000 0.2
09/08/2022
8.73
 8,497,200 8.66 8.76 8.46 16,100 48,200 -0.4
08/08/2022
8.66
 13,347,000 8.40 8.86 8.46 0 546,000 -7.2
05/08/2022
8.40
 12,129,200 7.87 8.40 7.81 327,300 9,200 4.1
04/08/2022
7.87
 8,897,600 7.84 8.10 7.78 11,800 553,300 -6.5

Chính sách bảo mật | Điều khoản sử dụng |