CTCP Chứng khoán VIX (vix)

10.15
-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) 		0.42 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)
04/08/2022
7.87
 8,897,600 7.84 8.10 7.78 11,800 553,300 -6.5
03/08/2022
7.84
 7,512,500 7.71 7.87 7.58 51,800 21,600 0.4
02/08/2022
7.71
 8,454,100 7.74 7.94 7.64 44,700 225,900 -2.1
01/08/2022
7.74
 11,577,400 7.28 7.78 7.28 261,400 16,100 2.9
29/07/2022
7.28
 6,276,700 7.28 7.41 7.22 136,600 3,000 1.5
28/07/2022
7.28
 7,983,100 7.02 7.38 7.09 197,400 24,500 1.9
27/07/2022
7.02
 4,017,000 6.92 7.05 6.79 170,300 5,000 1.8
26/07/2022
6.92
 2,811,600 6.99 7.02 6.89 63,200 24,300 0.4
25/07/2022
6.99
 6,262,100 7.05 7.15 6.82 89,000 23,200 0.7
22/07/2022
7.05
 5,315,100 7.18 7.25 6.99 5,000 275,600 -0.2
21/07/2022
7.18
 4,772,800 7.35 7.35 7.12 2,900 407,900 -4.4
20/07/2022
7.35
 7,581,100 7.02 7.41 7.09 143,900 96,100 0.5
19/07/2022: Cổ tức tiền mặt tỉ lệ: 6%
19/07/2022
7.02
 5,876,600 7.02 7.15 6.86 16,900 261,700 -2.6
18/07/2022
7.02
 7,058,600 6.80 7.15 6.87 120,800 10,000 1.3
15/07/2022
6.80
 7,255,600 6.90 7.02 6.80 50,700 691,900 -7.0
14/07/2022
6.90
 9,094,100 6.55 6.96 6.46 135,100 560,600 -4.7
13/07/2022
6.55
 5,916,100 6.49 6.68 6.46 25,800 500,000 -5.0
12/07/2022
6.49
 5,182,100 6.28 6.49 6.24 178,700 572,400 -4.1
11/07/2022
6.28
 7,088,300 6.52 6.62 6.18 26,700 187,900 -1.6
08/07/2022
6.52
 6,561,700 6.24 6.59 6.28 68,600 6,300 -1.6
07/07/2022
6.24
 4,759,200 6.19 6.37 6.15 44,600 240,200 -2.0
06/07/2022
6.19
 6,736,100 6.34 6.43 6.12 159,800 105,600 0.5
05/07/2022
6.34
 8,001,300 6.28 6.52 6.09 56,000 44,900 0.1
04/07/2022
6.28
 7,298,300 5.95 6.34 6.09 15,900 206,400 -1.9
01/07/2022
5.95
 7,744,800 5.56 5.95 5.56 258,700 77,900 1.7
30/06/2022
5.56
 5,308,200 5.97 6.12 5.56 6,900 293,500 -2.6
29/06/2022
5.97
 4,782,600 5.97 6.08 5.87 15,800 105,700 -0.9
28/06/2022
5.97
 5,032,400 6.06 6.19 5.94 15,400 274,200 -2.5
27/06/2022
6.06
 4,481,600 5.67 6.06 5.66 186,000 0 1.7
24/06/2022
5.67
 3,895,700 5.65 5.77 5.61 37,300 235,900 -1.8
23/06/2022
5.65
 4,869,100 5.37 5.75 5.41 5,000 275,600 -2.5
22/06/2022
5.37
 6,019,100 5.03 5.37 5.21 130,700 250,600 -1.0
21/06/2022
5.03
 5,787,100 5.14 5.46 4.79 465,300 39,200 3.4
20/06/2022
5.14
 6,658,600 5.52 5.69 5.14 159,900 284,200 -1.2
17/06/2022
5.52
 11,650,600 5.93 5.93 5.52 1,526,000 27,900 13.3
16/06/2022
5.93
 7,922,100 6.37 6.59 5.93 7,600 422,500 -4.0
15/06/2022
6.37
 8,433,700 6.83 6.99 6.37 66,200 536,400 -4.8
14/06/2022
6.83
 5,356,400 7.15 7.18 6.74 2,200 294,200 -3.2
13/06/2022
7.15
 8,690,300 7.67 7.67 7.15 12,000 476,800 -5.3
10/06/2022
7.67
 8,666,500 7.77 7.95 7.55 91,900 6,200 1.1
09/06/2022
7.77
 5,010,900 7.74 7.89 7.74 80,300 1,400 1.0
08/06/2022
7.74
 6,285,300 7.33 7.83 7.42 350,500 25,300 4.0
07/06/2022
7.33
 7,556,600 7.52 7.52 7.08 59,200 175,900 -1.4
06/06/2022
7.52
 7,560,400 7.80 7.92 7.52 172,200 32,100 1.8
03/06/2022
7.80
 6,727,000 7.89 8.02 7.58 80,700 131,800 -0.6
02/06/2022
7.89
 8,794,000 8.05 8.20 7.83 99,000 136,900 -0.5
01/06/2022
8.05
 6,240,800 8.14 8.23 7.86 8,500 321,100 -4.0
31/05/2022
8.14
 7,675,900 8.14 8.20 7.92 1,407,300 66,100 17.6
30/05/2022
8.14
 7,516,100 8.11 8.33 8.02 114,100 5,000 1.4
27/05/2022
8.11
 6,687,700 8.08 8.20 7.95 103,700 0 1.4
26/05/2022
8.08
 10,277,600 7.95 8.39 7.95 27,000 189,500 -2.1
25/05/2022
7.95
 9,662,200 7.46 7.95 7.52 332,700 8,600 4.1
24/05/2022
7.46
 8,148,300 7.42 7.49 6.96 140,500 30,000 1.3
23/05/2022
7.42
 8,774,600 7.89 7.98 7.36 68,500 113,600 -0.5
20/05/2022
7.89
 7,018,500 7.86 8.20 7.77 155,500 108,700 0.6
19/05/2022
7.86
 9,725,200 7.80 8.05 7.46 31,900 14,500 0.2
18/05/2022
7.80
 5,256,700 7.30 7.80 7.52 24,500 20,000 0.1
17/05/2022
7.30
 3,380,500 6.83 7.30 6.71 281,200 10,000 3.2
16/05/2022
6.83
 4,978,000 6.74 7.21 6.83 395,200 5,600 4.3
13/05/2022
6.74
 5,848,300 7.24 7.33 6.74 321,000 17,400 3.4
12/05/2022
7.24
 3,386,300 7.77 7.86 7.24 76,200 54,400 0.2
11/05/2022
7.77
 2,434,000 7.77 7.95 7.46 68,600 6,300 0.8
10/05/2022
7.77
 6,333,400 8.08 8.08 7.52 324,800 25,300 3.7
09/05/2022
8.08
 4,234,300 8.67 8.67 8.08 130,200 52,800 1.0
06/05/2022
8.67
 4,426,600 9.32 9.32 8.67 40,600 8,000 0.5
05/05/2022
9.32
 2,872,100 9.35 9.63 9.26 14,800 81,100 -1.0
04/05/2022
9.35
 2,507,100 9.63 9.63 9.32 29,300 47,800 -0.3
29/04/2022
9.63
 4,248,100 9.35 9.75 9.13 156,100 14,500 2.1
28/04/2022
9.35
 2,946,600 9.44 9.63 9.32 5,800 146,900 -2.1
27/04/2022
9.44
 2,066,000 9.38 9.63 9.23 33,400 204,100 -2.6
26/04/2022
9.38
 4,433,000 8.85 9.38 8.39 623,200 61,400 8.0
25/04/2022
8.85
 3,258,000 9.51 9.79 8.85 217,100 15,900 3.0
22/04/2022
9.51
 3,169,700 9.63 10.10 9.32 39,900 156,400 -1.8
21/04/2022
9.63
 7,428,700 9.88 10.16 9.20 659,200 0 10.1
20/04/2022
9.88
 3,262,200 10.25 10.50 9.82 396,300 1,100 6.5
19/04/2022
10.25
 3,888,900 10.87 11.12 10.13 433,200 1,400 7.5
18/04/2022
10.87
 5,405,600 11.68 11.68 10.87 193,900 7,200 3.3
15/04/2022
11.68
 5,245,200 12.55 12.55 11.68 4,800 118,400 -1.8
14/04/2022
12.55
 3,609,700 13.36 13.42 12.55 26,000 459,400 -9.0
13/04/2022
13.36
 4,040,900 12.83 13.48 12.18 32,600 313,500 -5.7
12/04/2022
12.83
 5,637,900 12.67 13.02 12.02 1,189,700 411,700 16.4
08/04/2022
12.67
 12,119,200 13.61 13.61 12.67 81,800 436,900 -7.4
07/04/2022
13.61
 8,841,500 14.04 14.26 13.42 20,500 456,200 -9.6
06/04/2022
14.04
 14,836,200 14.85 14.85 13.82 35,300 313,500 -6.3
05/04/2022
14.85
 6,667,400 15.16 15.50 14.79 33,000 3,000 0.7
04/04/2022
15.16
 12,005,800 14.29 15.28 14.41 120,300 14,200 2.6
01/04/2022
14.29
 2,937,200 14.01 14.29 13.95 39,500 7,500 0.7
31/03/2022
14.01
 2,993,300 13.98 14.48 13.98 1,500 180,200 -4.1
30/03/2022
13.98
 3,858,500 14.45 14.51 13.79 35,600 145,100 -2.4
29/03/2022
14.45
 4,009,400 13.79 14.60 14.01 52,400 61,200 -0.2
28/03/2022
13.79
 9,281,200 14.60 14.60 13.76 7,100 303,000 -6.7
25/03/2022
14.60
 5,643,300 14.88 14.88 14.60 16,500 6,000 0.2
24/03/2022
14.88
 5,437,000 14.91 15.25 14.88 20,000 68,900 -1.2
23/03/2022
14.91
 12,810,000 14.41 15.04 14.32 70,200 95,200 -0.6
22/03/2022
14.41
 8,792,400 14.29 14.54 14.23 0 42,100 -1.0
21/03/2022
14.29
 6,300,400 14.17 14.48 14.26 3,400 8,500 -0.1
18/03/2022
14.17
 6,473,500 13.64 14.38 13.61 1,317,200 505,100 18.5
17/03/2022
13.64
 1,847,600 13.70 13.86 13.61 19,500 39,400 -0.4
16/03/2022
13.70
 1,521,000 13.67 13.92 13.64 1,300 90,200 -2.0
15/03/2022
13.67
 2,096,300 13.54 13.86 13.51 250,200 80,100 3.7

Chính sách bảo mật | Điều khoản sử dụng |