VIX Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 18,150.00 | 18,250.00 | 17,450.00 | 17,700.00 | 9,489.03 | 64,783,021 |
| 2024-05-23 | 18,150.00 | 18,400.00 | 17,650.00 | 18,400.00 | 9,864.30 | 54,341,196 |
| 2024-05-22 | 18,350.00 | 18,750.00 | 18,100.00 | 18,200.00 | 9,757.08 | 53,096,471 |
| 2024-05-21 | 18,250.00 | 18,400.00 | 17,950.00 | 18,300.00 | 9,810.69 | 38,764,538 |
| 2024-05-20 | 18,500.00 | 18,600.00 | 18,250.00 | 18,250.00 | 9,783.89 | 41,377,840 |
| 2024-05-17 | 18,200.00 | 18,450.00 | 18,050.00 | 18,250.00 | 9,783.89 | 38,800,164 |
| 2024-05-16 | 18,100.00 | 18,350.00 | 18,000.00 | 18,150.00 | 9,730.28 | 50,748,605 |
| 2024-05-15 | 17,500.00 | 18,150.00 | 17,500.00 | 17,850.00 | 9,569.45 | 52,192,918 |
| 2024-05-14 | 17,600.00 | 17,750.00 | 17,450.00 | 17,500.00 | 9,381.81 | 18,736,497 |
| 2024-05-13 | 17,600.00 | 17,800.00 | 17,400.00 | 17,550.00 | 9,408.61 | 33,019,003 |
| 2024-05-10 | 17,400.00 | 17,600.00 | 17,150.00 | 17,550.00 | 9,408.61 | 34,444,848 |
| 2024-05-09 | 17,600.00 | 17,700.00 | 17,200.00 | 17,250.00 | 9,247.78 | 32,182,970 |
| 2024-05-08 | 17,300.00 | 17,750.00 | 17,150.00 | 17,500.00 | 9,381.81 | 42,831,661 |
| 2024-05-07 | 17,600.00 | 17,650.00 | 17,350.00 | 17,500.00 | 9,381.81 | 27,405,347 |
| 2024-05-06 | 17,000.00 | 17,650.00 | 16,900.00 | 17,600.00 | 9,435.42 | 53,595,071 |
| 2024-05-03 | 17,000.00 | 17,100.00 | 16,700.00 | 16,800.00 | 9,006.54 | 26,939,766 |
| 2024-05-02 | 16,850.00 | 16,950.00 | 16,600.00 | 16,750.00 | 8,979.73 | 21,468,620 |
| 2024-04-26 | 16,700.00 | 17,100.00 | 16,700.00 | 16,850.00 | 9,033.34 | 30,701,167 |
| 2024-04-25 | 17,150.00 | 17,200.00 | 16,900.00 | 17,100.00 | 9,167.37 | 28,645,966 |
| 2024-04-24 | 16,900.00 | 17,400.00 | 16,750.00 | 17,250.00 | 9,247.78 | 49,180,440 |
| 2024-04-23 | 17,150.00 | 17,200.00 | 16,450.00 | 16,550.00 | 8,872.51 | 39,163,154 |
| 2024-04-22 | 16,850.00 | 17,400.00 | 16,650.00 | 17,150.00 | 9,194.17 | 52,094,057 |
| 2024-04-19 | 16,600.00 | 17,200.00 | 16,000.00 | 16,300.00 | 8,738.49 | 88,443,197 |
| 2024-04-17 | 18,000.00 | 18,050.00 | 17,000.00 | 17,000.00 | 9,113.76 | 60,258,897 |
| 2024-04-16 | 18,100.00 | 18,200.00 | 16,950.00 | 17,850.00 | 9,569.45 | 116,590,191 |
| 2024-04-15 | 19,450.00 | 19,750.00 | 18,150.00 | 18,150.00 | 9,730.28 | 81,835,330 |
| 2024-04-12 | 19,400.00 | 19,700.00 | 19,200.00 | 19,500.00 | 10,454.02 | 42,526,682 |
| 2024-04-11 | 18,950.00 | 19,350.00 | 18,900.00 | 19,150.00 | 10,266.38 | 49,399,052 |
| 2024-04-10 | 19,650.00 | 19,650.00 | 19,200.00 | 19,200.00 | 10,293.19 | 32,584,761 |
| 2024-04-09 | 19,100.00 | 19,650.00 | 18,950.00 | 19,650.00 | 10,534.43 | 51,485,032 |
| 2024-04-08 | 19,450.00 | 19,450.00 | 18,950.00 | 18,950.00 | 10,159.16 | 63,316,334 |
| 2024-04-05 | 19,800.00 | 19,850.00 | 19,300.00 | 19,300.00 | 10,346.80 | 96,095,829 |
| 2024-04-04 | 20,550.00 | 20,600.00 | 20,000.00 | 20,100.00 | 10,775.68 | 57,199,600 |
| 2024-04-03 | 21,000.00 | 21,400.00 | 20,500.00 | 20,500.00 | 10,990.12 | 79,163,642 |
| 2024-04-02 | 20,500.00 | 20,950.00 | 20,150.00 | 20,950.00 | 11,231.37 | 48,250,582 |
| 2024-04-01 | 20,450.00 | 20,800.00 | 20,100.00 | 20,550.00 | 11,016.92 | 66,812,670 |
| 2024-03-29 | 21,000.00 | 21,000.00 | 20,500.00 | 20,550.00 | 11,016.92 | 54,501,241 |
| 2024-03-28 | 21,250.00 | 21,250.00 | 20,750.00 | 21,000.00 | 11,258.17 | 55,414,869 |
| 2024-03-27 | 21,350.00 | 21,350.00 | 20,700.00 | 21,000.00 | 11,258.17 | 66,148,810 |
| 2024-03-26 | 20,200.00 | 20,950.00 | 19,800.00 | 20,950.00 | 11,231.37 | 66,891,756 |
| 2024-03-25 | 20,700.00 | 20,700.00 | 20,000.00 | 20,200.00 | 10,829.29 | 74,686,342 |
| 2024-03-22 | 20,400.00 | 20,700.00 | 19,900.00 | 20,150.00 | 10,802.48 | 73,617,138 |
| 2024-03-21 | 20,550.00 | 20,600.00 | 19,950.00 | 20,150.00 | 10,802.48 | 61,326,227 |
| 2024-03-20 | 19,400.00 | 20,000.00 | 19,200.00 | 20,000.00 | 10,722.07 | 54,046,848 |
| 2024-03-19 | 19,950.00 | 19,950.00 | 19,300.00 | 19,300.00 | 10,346.80 | 44,599,234 |
| 2024-03-18 | 21,000.00 | 21,200.00 | 19,350.00 | 19,750.00 | 10,588.04 | 117,233,171 |
| 2024-03-15 | 20,800.00 | 21,200.00 | 20,250.00 | 20,800.00 | 11,150.95 | 47,366,424 |
| 2024-03-14 | 20,150.00 | 21,450.00 | 20,000.00 | 20,800.00 | 11,150.95 | 89,321,949 |
| 2024-03-13 | 18,850.00 | 20,100.00 | 18,850.00 | 20,100.00 | 10,775.68 | 114,318,431 |
| 2024-03-12 | 19,150.00 | 19,250.00 | 18,700.00 | 18,800.00 | 10,078.74 | 64,004,253 |
| 2024-03-11 | 19,450.00 | 19,650.00 | 18,800.00 | 19,400.00 | 10,400.41 | 63,494,652 |
| 2024-03-08 | 19,950.00 | 20,150.00 | 19,400.00 | 19,450.00 | 10,427.21 | 72,049,343 |
| 2024-03-07 | 18,700.00 | 20,000.00 | 18,650.00 | 19,800.00 | 10,614.85 | 134,659,466 |
| 2024-03-06 | 19,150.00 | 19,300.00 | 18,550.00 | 18,700.00 | 10,025.13 | 53,187,872 |
| 2024-03-05 | 18,950.00 | 19,150.00 | 18,600.00 | 19,100.00 | 10,239.58 | 55,807,892 |
| 2024-03-04 | 19,300.00 | 19,350.00 | 18,800.00 | 18,900.00 | 10,132.35 | 47,199,103 |
| 2024-03-01 | 18,350.00 | 18,950.00 | 18,350.00 | 18,900.00 | 10,132.35 | 72,666,209 |
| 2024-02-29 | 18,300.00 | 18,800.00 | 18,150.00 | 18,300.00 | 9,810.69 | 68,076,048 |
| 2024-02-28 | 18,200.00 | 18,450.00 | 18,000.00 | 18,150.00 | 9,730.28 | 52,490,060 |
| 2024-02-27 | 18,100.00 | 18,450.00 | 17,900.00 | 18,100.00 | 9,703.47 | 42,028,644 |
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.