VIX Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 11,249.99 | 11,949.99 | 11,199.99 | 11,949.99 | 8,009.46 | 82,306,770 |
| 2024-08-15 | 11,149.99 | 11,199.99 | 10,899.99 | 11,199.99 | 7,506.77 | 22,601,654 |
| 2024-08-14 | 11,449.99 | 11,449.99 | 11,049.99 | 11,099.99 | 7,439.75 | 26,826,365 |
| 2024-08-13 | 11,499.99 | 11,499.99 | 11,149.99 | 11,349.99 | 7,607.31 | 23,535,339 |
| 2024-08-12 | 11,399.99 | 11,499.99 | 11,299.99 | 11,499.99 | 7,707.85 | 19,426,857 |
| 2024-08-09 | 11,299.99 | 11,449.99 | 11,149.99 | 11,349.99 | 7,607.31 | 32,549,772 |
| 2024-08-08 | 10,999.99 | 11,349.99 | 10,999.99 | 11,099.99 | 7,439.75 | 17,488,468 |
| 2024-08-07 | 11,249.99 | 11,249.99 | 10,949.99 | 11,149.99 | 7,473.26 | 17,574,257 |
| 2024-08-06 | 11,149.99 | 11,249.99 | 10,849.99 | 11,149.99 | 7,473.26 | 23,779,727 |
| 2024-08-05 | 11,149.99 | 11,499.99 | 10,749.99 | 10,849.99 | 7,272.18 | 36,707,045 |
| 2024-08-02 | 11,099.99 | 11,549.99 | 10,999.99 | 11,499.99 | 7,707.85 | 37,025,731 |
| 2024-08-01 | 11,549.99 | 11,549.99 | 10,899.99 | 11,149.99 | 7,473.26 | 48,919,098 |
| 2024-07-31 | 11,249.99 | 11,249.99 | 11,099.99 | 11,249.99 | 7,540.28 | 46,675,452 |
| 2024-07-30 | 13,900.00 | 13,900.00 | 13,200.00 | 13,200.00 | 7,076.56 | 76,942,808 |
| 2024-07-29 | 13,900.00 | 14,200.00 | 13,850.00 | 13,900.00 | 7,451.84 | 41,082,373 |
| 2024-07-26 | 14,200.00 | 14,200.00 | 13,650.00 | 13,800.00 | 7,398.23 | 38,121,006 |
| 2024-07-25 | 14,500.00 | 14,500.00 | 14,000.00 | 14,050.00 | 7,532.25 | 17,137,179 |
| 2024-07-24 | 13,550.00 | 14,550.00 | 13,550.00 | 14,500.00 | 7,773.50 | 34,736,582 |
| 2024-07-23 | 14,950.00 | 15,000.00 | 13,900.00 | 13,950.00 | 7,478.64 | 58,648,387 |
| 2024-07-22 | 15,400.00 | 15,550.00 | 14,750.00 | 14,750.00 | 7,907.53 | 53,482,591 |
| 2024-07-19 | 16,850.00 | 16,900.00 | 15,800.00 | 15,800.00 | 8,470.43 | 103,006,990 |
| 2024-07-18 | 16,700.00 | 16,950.00 | 16,400.00 | 16,950.00 | 9,086.95 | 14,865,229 |
| 2024-07-17 | 17,100.00 | 17,200.00 | 16,450.00 | 16,600.00 | 8,899.32 | 26,121,640 |
| 2024-07-16 | 16,950.00 | 17,200.00 | 16,850.00 | 16,900.00 | 9,060.15 | 15,837,430 |
| 2024-07-15 | 16,950.00 | 17,000.00 | 16,800.00 | 16,850.00 | 9,033.34 | 10,307,526 |
| 2024-07-12 | 17,250.00 | 17,300.00 | 16,850.00 | 16,850.00 | 9,033.34 | 17,644,357 |
| 2024-07-11 | 17,150.00 | 17,300.00 | 17,050.00 | 17,200.00 | 9,220.98 | 17,978,621 |
| 2024-07-10 | 17,250.00 | 17,300.00 | 17,000.00 | 17,000.00 | 9,113.76 | 11,366,650 |
| 2024-07-09 | 16,800.00 | 17,300.00 | 16,800.00 | 17,250.00 | 9,247.78 | 24,257,447 |
| 2024-07-08 | 16,950.00 | 17,050.00 | 16,750.00 | 16,800.00 | 9,006.54 | 12,008,691 |
| 2024-07-05 | 17,000.00 | 17,000.00 | 16,700.00 | 16,800.00 | 9,006.54 | 12,599,808 |
| 2024-07-04 | 17,100.00 | 17,300.00 | 16,900.00 | 16,950.00 | 9,086.95 | 11,597,576 |
| 2024-07-03 | 16,850.00 | 17,150.00 | 16,850.00 | 17,050.00 | 9,140.56 | 14,727,942 |
| 2024-07-02 | 16,700.00 | 16,850.00 | 16,650.00 | 16,850.00 | 9,033.34 | 10,190,385 |
| 2024-07-01 | 16,500.00 | 16,650.00 | 16,250.00 | 16,600.00 | 8,899.32 | 11,954,224 |
| 2024-06-28 | 16,800.00 | 16,900.00 | 16,200.00 | 16,400.00 | 8,792.10 | 28,347,516 |
| 2024-06-27 | 16,800.00 | 16,950.00 | 16,650.00 | 16,800.00 | 9,006.54 | 13,338,285 |
| 2024-06-26 | 16,800.00 | 17,050.00 | 16,700.00 | 16,800.00 | 9,006.54 | 14,530,219 |
| 2024-06-25 | 16,800.00 | 16,950.00 | 16,650.00 | 16,800.00 | 9,006.54 | 20,156,000 |
| 2024-06-24 | 17,500.00 | 17,600.00 | 16,600.00 | 16,700.00 | 8,952.93 | 61,914,362 |
| 2024-06-21 | 17,650.00 | 17,800.00 | 17,500.00 | 17,500.00 | 9,381.81 | 28,462,606 |
| 2024-06-20 | 18,150.00 | 18,150.00 | 17,600.00 | 17,600.00 | 9,435.42 | 42,788,758 |
| 2024-06-19 | 18,200.00 | 18,300.00 | 18,000.00 | 18,050.00 | 9,676.67 | 29,475,079 |
| 2024-06-18 | 18,350.00 | 18,450.00 | 18,150.00 | 18,200.00 | 9,757.08 | 25,041,065 |
| 2024-06-17 | 18,200.00 | 18,400.00 | 18,050.00 | 18,200.00 | 9,757.08 | 31,950,926 |
| 2024-06-14 | 19,050.00 | 19,200.00 | 18,200.00 | 18,200.00 | 9,757.08 | 60,176,824 |
| 2024-06-13 | 19,200.00 | 19,250.00 | 18,900.00 | 18,900.00 | 10,132.35 | 28,282,417 |
| 2024-06-12 | 18,450.00 | 19,250.00 | 18,400.00 | 19,050.00 | 10,212.77 | 94,270,431 |
| 2024-06-11 | 18,350.00 | 18,400.00 | 18,100.00 | 18,350.00 | 9,837.50 | 31,877,807 |
| 2024-06-10 | 18,150.00 | 18,450.00 | 18,100.00 | 18,250.00 | 9,783.89 | 27,218,630 |
| 2024-06-07 | 18,200.00 | 18,250.00 | 18,050.00 | 18,050.00 | 9,676.67 | 22,817,053 |
| 2024-06-06 | 18,200.00 | 18,350.00 | 18,000.00 | 18,100.00 | 9,703.47 | 21,867,237 |
| 2024-06-05 | 18,400.00 | 18,500.00 | 18,150.00 | 18,150.00 | 9,730.28 | 24,759,030 |
| 2024-06-04 | 18,400.00 | 18,650.00 | 18,250.00 | 18,250.00 | 9,783.89 | 32,913,613 |
| 2024-06-03 | 18,200.00 | 18,500.00 | 18,200.00 | 18,350.00 | 9,837.50 | 43,721,789 |
| 2024-05-31 | 17,900.00 | 18,250.00 | 17,900.00 | 18,000.00 | 9,649.86 | 31,467,623 |
| 2024-05-30 | 17,750.00 | 18,050.00 | 17,550.00 | 17,900.00 | 9,596.25 | 40,934,638 |
| 2024-05-29 | 18,150.00 | 18,400.00 | 17,900.00 | 18,000.00 | 9,649.86 | 35,098,268 |
| 2024-05-28 | 18,000.00 | 18,200.00 | 17,900.00 | 18,150.00 | 9,730.28 | 28,299,578 |
| 2024-05-27 | 17,700.00 | 17,950.00 | 17,500.00 | 17,900.00 | 9,596.25 | 21,775,836 |
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.