VIX Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 12,100.00 | 12,450.00 | 12,000.00 | 12,050.00 | 12,050.00 | 40,709,555 |
| 2026-10-16 | 11,850.00 | 12,150.00 | 11,800.00 | 11,850.00 | 11,850.00 | 28,283,410 |
| 2026-10-15 | 11,400.00 | 11,950.00 | 11,400.00 | 11,750.00 | 11,750.00 | 43,321,840 |
| 2026-10-14 | 11,500.00 | 11,650.00 | 11,350.00 | 11,500.00 | 11,500.00 | 22,177,096 |
| 2026-10-13 | 11,700.00 | 11,800.00 | 11,450.00 | 11,500.00 | 11,500.00 | 23,472,180 |
| 2026-10-12 | 11,700.00 | 11,950.00 | 11,650.00 | 11,700.00 | 11,700.00 | 23,029,104 |
| 2026-10-09 | 11,300.00 | 12,000.00 | 11,000.00 | 11,650.00 | 11,650.00 | 49,076,051 |
| 2026-10-08 | 11,650.00 | 11,800.00 | 11,300.00 | 11,300.00 | 11,300.00 | 31,065,564 |
| 2026-10-07 | 12,000.00 | 12,000.00 | 11,700.00 | 11,700.00 | 11,700.00 | 20,848,074 |
| 2026-10-06 | 11,900.00 | 12,000.00 | 11,450.00 | 11,900.00 | 11,900.00 | 32,836,098 |
| 2026-10-05 | 11,800.00 | 12,100.00 | 11,800.00 | 11,850.00 | 11,850.00 | 20,338,838 |
| 2026-10-02 | 12,100.00 | 12,250.00 | 11,800.00 | 11,800.00 | 11,800.00 | 34,446,457 |
| 2026-10-01 | 12,350.00 | 12,500.00 | 12,050.00 | 12,150.00 | 12,150.00 | 26,711,385 |
| 2026-09-30 | 12,450.00 | 12,650.00 | 12,300.00 | 12,300.00 | 12,300.00 | 34,457,656 |
| 2026-09-29 | 12,350.00 | 12,650.00 | 12,200.00 | 12,450.00 | 12,450.00 | 19,896,523 |
| 2026-09-28 | 12,650.00 | 12,750.00 | 12,350.00 | 12,400.00 | 12,400.00 | 42,144,047 |
| 2026-09-25 | 12,750.00 | 12,900.00 | 12,650.00 | 12,650.00 | 12,650.00 | 21,725,820 |
| 2026-09-24 | 12,900.00 | 13,000.00 | 12,650.00 | 12,750.00 | 12,750.00 | 46,772,703 |
| 2026-09-23 | 13,050.00 | 13,200.00 | 12,900.00 | 12,950.00 | 12,950.00 | 20,878,236 |
| 2026-09-22 | 12,850.00 | 13,150.00 | 12,800.00 | 13,050.00 | 13,050.00 | 46,610,254 |
| 2026-09-21 | 13,300.00 | 13,450.00 | 12,800.00 | 12,800.00 | 12,800.00 | 27,002,336 |
| 2026-09-18 | 13,150.00 | 13,450.00 | 13,000.00 | 13,150.00 | 13,150.00 | 52,149,480 |
| 2026-09-17 | 12,600.00 | 13,300.00 | 12,600.00 | 12,850.00 | 12,850.00 | 42,148,621 |
| 2026-09-16 | 13,050.00 | 13,150.00 | 12,650.00 | 12,650.00 | 12,650.00 | 24,820,275 |
| 2026-09-15 | 12,650.00 | 13,350.00 | 12,650.00 | 12,900.00 | 12,900.00 | 40,882,801 |
| 2026-09-14 | 13,150.00 | 13,350.00 | 12,350.00 | 12,600.00 | 12,600.00 | 96,663,328 |
| 2026-09-11 | 13,650.00 | 13,750.00 | 13,250.00 | 13,250.00 | 13,250.00 | 45,525,402 |
| 2026-09-10 | 13,550.00 | 13,900.00 | 13,500.00 | 13,800.00 | 13,800.00 | 25,855,971 |
| 2026-09-09 | 13,800.00 | 13,900.00 | 13,600.00 | 13,600.00 | 13,600.00 | 37,471,828 |
| 2026-09-08 | 13,550.00 | 14,000.00 | 13,550.00 | 13,750.00 | 13,750.00 | 51,943,422 |
| 2026-09-07 | 14,050.00 | 14,100.00 | 13,600.00 | 13,600.00 | 13,600.00 | 51,808,355 |
| 2026-09-04 | 14,050.00 | 14,200.00 | 14,000.00 | 14,000.00 | 14,000.00 | 45,652,305 |
| 2026-09-03 | 13,950.00 | 14,300.00 | 13,900.00 | 14,050.00 | 14,050.00 | 37,660,898 |
| 2026-08-28 | 14,150.00 | 14,350.00 | 13,950.00 | 14,100.00 | 14,100.00 | 42,447,312 |
| 2026-08-27 | 14,450.00 | 14,650.00 | 14,200.00 | 14,250.00 | 14,250.00 | 45,982,473 |
| 2026-08-26 | 14,050.00 | 14,450.00 | 13,850.00 | 14,350.00 | 14,350.00 | 53,727,695 |
| 2026-08-25 | 13,800.00 | 14,350.00 | 13,700.00 | 14,100.00 | 14,100.00 | 78,347,312 |
| 2026-08-24 | 14,000.00 | 14,250.00 | 13,800.00 | 13,800.00 | 13,800.00 | 94,385,539 |
| 2026-08-21 | 12,650.00 | 13,500.00 | 12,650.00 | 13,500.00 | 13,500.00 | 53,034,434 |
| 2026-08-20 | 12,750.00 | 12,900.00 | 12,550.00 | 12,650.00 | 12,650.00 | 24,759,195 |
| 2026-08-19 | 13,100.00 | 13,200.00 | 12,900.00 | 13,100.00 | 12,476.19 | 28,429,702 |
| 2026-08-18 | 13,350.00 | 13,550.00 | 13,050.00 | 13,150.00 | 12,523.81 | 32,694,627 |
| 2026-08-17 | 13,400.00 | 13,600.00 | 13,300.00 | 13,350.00 | 12,714.29 | 24,687,945 |
| 2026-08-14 | 13,650.00 | 13,800.00 | 13,300.00 | 13,450.00 | 12,809.52 | 77,096,171 |
| 2026-08-13 | 14,350.00 | 14,450.00 | 13,850.00 | 13,900.00 | 13,238.10 | 69,797,072 |
| 2026-08-12 | 14,300.00 | 14,500.00 | 14,100.00 | 14,300.00 | 13,619.05 | 34,007,755 |
| 2026-08-11 | 13,900.00 | 14,500.00 | 13,900.00 | 14,200.00 | 13,523.81 | 63,121,944 |
| 2026-08-10 | 13,650.00 | 14,150.00 | 13,650.00 | 13,950.00 | 13,285.72 | 43,801,337 |
| 2026-08-07 | 13,600.00 | 13,900.00 | 13,500.00 | 13,600.00 | 12,952.38 | 52,054,349 |
| 2026-08-06 | 14,000.00 | 14,100.00 | 13,650.00 | 13,700.00 | 13,047.62 | 47,019,391 |
| 2026-08-05 | 14,050.00 | 14,250.00 | 13,800.00 | 14,000.00 | 13,333.33 | 49,921,397 |
| 2026-08-04 | 13,400.00 | 13,950.00 | 13,200.00 | 13,900.00 | 13,238.10 | 67,139,399 |
| 2026-08-03 | 13,150.00 | 13,600.00 | 13,100.00 | 13,400.00 | 12,761.91 | 45,150,350 |
| 2026-07-31 | 13,200.00 | 13,400.00 | 12,950.00 | 13,000.00 | 12,380.95 | 56,270,452 |
| 2026-07-30 | 12,250.00 | 13,050.00 | 12,200.00 | 13,050.00 | 12,428.57 | 86,487,535 |
| 2026-07-29 | 12,450.00 | 12,450.00 | 12,100.00 | 12,200.00 | 11,619.05 | 25,254,278 |
| 2026-07-28 | 11,700.00 | 12,550.00 | 11,550.00 | 12,300.00 | 11,714.29 | 59,892,947 |
| 2026-07-27 | 12,550.00 | 12,700.00 | 11,750.00 | 11,750.00 | 11,190.48 | 48,160,990 |
| 2026-07-24 | 13,000.00 | 13,050.00 | 12,450.00 | 12,450.00 | 11,857.14 | 40,148,708 |
| 2026-07-23 | 11,950.00 | 12,900.00 | 11,950.00 | 12,900.00 | 12,285.72 | 77,462,785 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-19 | 599.9997 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.