CTCP Chứng khoán VIX (vix)

11.05
-0.25
(-2.21%)
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
(2024-08-19) 		-0.95 -7.92% 462,595,400 -751,511 -10.2
11.05
12.25
11.05
2 tháng
(2024-07-18) 		-3.17 -22.29% 982,508,600 -10,705,048 -119.2
10.85
14.22
11.05
3 tháng
(2024-06-18) 		-4.22 -27.62% 1,229,371,900 -15,087,777 -195.0
10.85
15.27
11.05
6 tháng
(2024-03-20) 		-5.73 -34.14% 2,770,628,400 -20,165,024 -290.5
10.85
17.62
11.05
12 tháng
(2023-09-22) 		-3.84 -25.79% 6,569,608,300 -14,999,664 -165.2
10.11
17.62
11.05
24 tháng
(2022-09-27) 		3.68 49.98% 10,757,540,200 11,157,661 255.3
3.86
17.62
11.05
36 tháng
(2021-10-04) 		2.26 25.76% 12,336,329,200 8,255,404 184.8
3.86
18.32
11.05
60 tháng
(2019-10-14) 		9.33 543.96% 13,482,630,573 12,409,696 335.4
1.40
18.32
11.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
11.05
 12,148,800 11.40 11.40 11.05 7,200 848,097 0
13/09/2024
11.30
 11,841,900 11.40 11.50 11.25 711,600 83,500 7.1
12/09/2024
11.25
 8,021,600 11.50 11.55 11.25 42,700 0 0.5
11/09/2024
11.30
 14,810,100 11.35 11.50 11.15 529,735 47,300 5.4
10/09/2024
11.35
 21,326,400 11.80 11.80 11.25 1,091,056 366,886 8.2
09/09/2024
11.65
 14,059,000 11.80 11.80 11.55 66,200 825,700 -8.9
06/09/2024
11.80
 17,922,300 11.90 11.95 11.65 29,297 146,300 -1.4
05/09/2024
11.90
 20,041,100 12.15 12.20 11.80 406,909 15,000 4.7
04/09/2024
12
 20,352,200 11.90 12.10 11.85 1,139,000 29,600 13.3
30/08/2024
12.15
 40,942,100 12.20 12.20 11.90 202,713 31,200 2.1
29/08/2024
12.15
 54,515,500 12.10 12.35 11.90 51,600 16,100 0.4
28/08/2024
12.05
 36,321,300 11.95 12.05 11.65 45,600 609,535 -6.7
27/08/2024
11.90
 26,442,400 12.10 12.15 11.80 2,800 1,317,200 -15.7
26/08/2024
12.15
 31,266,200 12.30 12.40 12.05 4,100 56,700 -0.6
23/08/2024
12.15
 28,508,900 12.15 12.25 11.90 14,400 273,400 -3.1
22/08/2024
12.15
 18,601,500 12.25 12.25 12.05 69,900 356,320 -3.5
21/08/2024
12.25
 22,595,700 12.10 12.25 11.95 26,000 356,000 -4.0
20/08/2024
12.15
 37,741,700 12 12.35 11.75 152,500 254,800 -1.3
19/08/2024
12
 25,136,700 12.20 12.25 11.85 3,920 556,000 -6.6
16/08/2024
11.95
 55,165,900 11.25 11.95 11.20 404,300 735,093 -3.8
15/08/2024
11.20
 15,148,700 11.15 11.20 10.90 308,200 209,500 1.1
14/08/2024
11.10
 17,980,300 11.45 11.45 11.05 555,300 436,897 1.3
13/08/2024
11.35
 15,174,500 11.50 11.50 11.15 638,900 5,100 7.2
12/08/2024
11.50
 13,020,800 11.40 11.50 11.30 815,070 195,700 7.0
09/08/2024
11.35
 21,616,400 11.30 11.45 11.15 147,100 321,600 -2.0
08/08/2024
11.10
 11,727,900 11 11.35 11 113,900 604,600 -5.5
07/08/2024
11.15
 11,779,100 11.25 11.25 10.95 54,500 1,111,200 -11.7
06/08/2024
11.15
 15,203,300 11.15 11.25 10.85 52,420 283,500 -2.5
05/08/2024
10.85
 24,602,800 11.15 11.50 10.75 192,400 356,287 -1.8
02/08/2024
11.50
 24,816,400 11.10 11.55 11 800,470 4,748,800 -44.5
01/08/2024
11.15
 32,787,900 11.55 11.55 10.90 1,237,300 7,532,700 -71.3
31/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
Quyền mua cổ phiếu: 100/95 Giá: 10 (Volume + 95%, Ratio=0.95)
31/07/2024
11.25
 28,663,500 11.25 11.25 11.10 25,186 1,073,700 -11.8
30/07/2024
11.07
 39,949,300 11.66 11.66 11.07 1,918,000 2,933,500 -13.9
29/07/2024
11.66
 22,024,400 11.66 11.91 11.62 5,016,200 510,400 63.2
26/07/2024
11.58
 20,236,800 11.91 11.91 11.45 1,490,250 2,917,016 -19.9
25/07/2024
11.79
 9,187,300 12.16 12.16 11.74 28,200 1,309,400 -18.2
24/07/2024
12.16
 18,622,400 11.37 12.21 11.37 1,232,438 354,400 12.0
23/07/2024
11.70
 31,441,600 12.54 12.58 11.66 1,162,472 202,200 13.5
22/07/2024
12.37
 27,572,200 12.92 13.04 12.37 1,259,200 28,000 18.4
19/07/2024
13.25
 55,222,400 14.14 14.18 13.25 438,250 1,849,400 -23.5
18/07/2024
14.22
 7,969,300 14.01 14.22 13.76 16,900 141,500 -2.1
17/07/2024
13.93
 14,003,900 14.34 14.43 13.80 49,700 815,200 -12.9
16/07/2024
14.18
 8,490,500 14.22 14.43 14.14 125,200 4,000 2.1
15/07/2024
14.14
 5,485,800 14.22 14.26 14.09 246,225 0 4.2
12/07/2024
14.14
 9,459,200 14.47 14.51 14.14 8,510 47,500 -0.7
11/07/2024
14.43
 9,638,400 14.39 14.51 14.30 0 0 0
10/07/2024
14.26
 6,093,700 14.47 14.51 14.26 15,300 88,900 -1.3
09/07/2024
14.47
 13,005,100 14.09 14.51 14.09 657,400 83,200 9.9
08/07/2024
14.09
 6,437,900 14.22 14.30 14.05 9,000 239,700 -3.9
05/07/2024
14.09
 6,754,800 14.26 14.26 14.01 12,800 3,418 0.2
04/07/2024
14.22
 6,217,500 14.34 14.51 14.18 20,400 30,700 -0.2
03/07/2024
14.30
 7,895,700 14.14 14.39 14.14 64,000 31,300 0.6
02/07/2024
14.14
 5,463,100 14.01 14.14 13.97 18,000 64,800 -0.8
01/07/2024
13.93
 6,408,700 13.84 13.97 13.63 329,200 348,500 -0.3
28/06/2024
13.76
 15,197,200 14.09 14.18 13.59 45,250 1,645,018 -26.4
27/06/2024
14.09
 7,150,700 14.09 14.22 13.97 29,300 106,800 -1.3
26/06/2024
14.09
 7,789,700 14.09 14.30 14.01 2,400 242,639 -4.0
25/06/2024
14.09
 10,805,700 14.09 14.22 13.97 927,200 421,839 8.5
24/06/2024
14.01
 33,192,500 14.68 14.76 13.93 533,900 447,900 1.4
21/06/2024
14.68
 15,258,900 14.81 14.93 14.68 18,800 1,345,300 -23.3
20/06/2024
14.76
 22,939,200 15.23 15.23 14.76 40,200 766,700 -13.0
19/06/2024
15.14
 15,750,500 15.27 15.35 15.10 2,800 688,000 -12.4
18/06/2024
15.27
 13,424,600 15.39 15.48 15.23 2,400 119,300 -2.1
17/06/2024
15.27
 17,129,000 15.27 15.44 15.14 12,000 757,500 -13.6
14/06/2024
15.27
 32,262,000 15.98 16.11 15.27 114,400 52,900 1.1
13/06/2024
15.85
 15,162,300 16.11 16.15 15.85 0 0 0
12/06/2024
15.98
 50,539,200 15.48 16.15 15.44 954,566 727,922 4.1
11/06/2024
15.39
 17,089,900 15.39 15.44 15.18 313,300 1,506,000 -21.7
10/06/2024
15.31
 14,502,000 15.23 15.48 15.18 49,730 1,213,200 -21.2
07/06/2024
15.14
 12,232,300 15.27 15.31 15.14 210,800 105,800 1.9
06/06/2024
15.18
 11,665,700 15.27 15.39 15.10 48,600 7,657 0.7
05/06/2024
15.23
 13,273,400 15.44 15.52 15.23 7,300 280,760 -5.0
04/06/2024
15.31
 17,645,100 15.44 15.65 15.31 8,200 54,100 -0.8
03/06/2024
15.39
 23,339,400 15.27 15.52 15.27 907,007 47,300 15.8
31/05/2024
15.10
 16,869,900 15.02 15.31 15.02 64,600 502,900 -8.0
30/05/2024
15.02
 21,945,200 14.89 15.14 14.72 6,600 233,700 -4.0
29/05/2024
15.10
 18,816,300 15.23 15.44 15.02 15,600 528,100 -9.3
28/05/2024
15.23
 15,171,500 15.10 15.27 15.02 21,000 137,375 -2.1
27/05/2024
15.02
 11,674,100 14.85 15.06 14.68 156,345 191,400 -0.7
24/05/2024
14.85
 34,730,400 15.23 15.31 14.64 297,400 4,298,400 -71.9
23/05/2024
15.44
 29,132,500 15.23 15.44 14.81 102,100 1,164,800 -19.2
22/05/2024
15.27
 28,465,200 15.39 15.73 15.18 29,000 475,074 -8.2
21/05/2024
15.35
 20,781,800 15.31 15.44 15.06 6,100 109,996 -1.9
20/05/2024
15.31
 22,182,800 15.52 15.60 15.31 32,700 177,100 -2.7
17/05/2024
15.31
 20,800,900 15.27 15.48 15.14 2,231 668,000 -12.1
16/05/2024
15.23
 27,146,500 15.18 15.39 15.10 122,500 578,084 -8.3
15/05/2024
14.97
 27,860,800 14.68 15.23 14.68 106,300 202,500 -1.8
14/05/2024
14.68
 9,984,700 14.76 14.89 14.64 38,125 172,900 -2.4
13/05/2024
14.72
 17,701,600 14.76 14.93 14.60 89,300 138,400 -0.9
10/05/2024
14.72
 18,466,000 14.60 14.76 14.39 579,100 87,549 8.5
09/05/2024
14.47
 17,253,400 14.76 14.85 14.43 42,500 1,733,600 -29.6
08/05/2024
14.68
 22,962,200 14.51 14.89 14.39 441,543 465,200 -0.5
07/05/2024
14.68
 14,662,100 14.76 14.81 14.55 230,131 126,400 1.8
06/05/2024
14.76
 28,662,500 14.26 14.81 14.18 1,919,900 93,500 31.6
03/05/2024
14.09
 14,412,500 14.26 14.34 14.01 91,900 58,200 0.6
02/05/2024
14.05
 11,509,400 14.14 14.22 13.93 143,192 223,500 -1.4
26/04/2024
14.14
 16,459,000 14.01 14.34 14.01 41,400 280,600 -4.0
25/04/2024
14.34
 15,161,200 14.39 14.43 14.18 57,300 917,600 -14.7
24/04/2024
14.47
 26,365,800 14.18 14.60 14.05 323,100 1,115,200 -13.5
23/04/2024
13.88
 20,899,500 14.39 14.43 13.80 369,300 1,549,900 -20.2

Chính sách bảo mật | Điều khoản sử dụng |