VIX Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 17,450.00 | 18,150.00 | 17,300.00 | 17,950.00 | 9,623.06 | 46,534,120 |
| 2024-02-23 | 18,200.00 | 18,200.00 | 17,450.00 | 17,500.00 | 9,381.81 | 69,489,203 |
| 2024-02-22 | 18,300.00 | 18,400.00 | 18,050.00 | 18,050.00 | 9,676.67 | 28,315,620 |
| 2024-02-21 | 18,350.00 | 18,500.00 | 18,150.00 | 18,350.00 | 9,837.50 | 46,053,616 |
| 2024-02-20 | 18,000.00 | 18,700.00 | 18,000.00 | 18,300.00 | 9,810.69 | 92,187,249 |
| 2024-02-19 | 17,950.00 | 18,000.00 | 17,500.00 | 17,900.00 | 9,596.25 | 59,795,964 |
| 2024-02-16 | 17,850.00 | 18,150.00 | 17,800.00 | 17,950.00 | 9,623.06 | 40,836,338 |
| 2024-02-15 | 18,200.00 | 18,250.00 | 17,800.00 | 17,850.00 | 9,569.45 | 45,907,002 |
| 2024-02-07 | 18,100.00 | 18,250.00 | 17,850.00 | 18,100.00 | 9,703.47 | 30,103,894 |
| 2024-02-06 | 17,900.00 | 18,300.00 | 17,850.00 | 18,000.00 | 9,649.86 | 53,191,231 |
| 2024-02-05 | 17,750.00 | 17,900.00 | 17,650.00 | 17,800.00 | 9,542.64 | 29,019,961 |
| 2024-02-02 | 17,550.00 | 18,000.00 | 17,450.00 | 17,700.00 | 9,489.03 | 91,478,992 |
| 2024-02-01 | 17,500.00 | 17,550.00 | 17,350.00 | 17,400.00 | 9,328.20 | 22,519,723 |
| 2024-01-31 | 17,450.00 | 17,900.00 | 17,400.00 | 17,450.00 | 9,355.00 | 88,223,281 |
| 2024-01-30 | 17,250.00 | 17,400.00 | 17,100.00 | 17,400.00 | 9,328.20 | 26,554,206 |
| 2024-01-29 | 17,400.00 | 17,550.00 | 17,250.00 | 17,250.00 | 9,247.78 | 27,513,349 |
| 2024-01-26 | 17,350.00 | 17,500.00 | 17,300.00 | 17,350.00 | 9,301.39 | 26,084,147 |
| 2024-01-25 | 17,550.00 | 17,550.00 | 17,350.00 | 17,350.00 | 9,301.39 | 18,592,309 |
| 2024-01-24 | 17,350.00 | 17,700.00 | 17,350.00 | 17,400.00 | 9,328.20 | 45,504,468 |
| 2024-01-23 | 17,400.00 | 17,500.00 | 17,300.00 | 17,350.00 | 9,301.39 | 31,075,723 |
| 2024-01-22 | 17,500.00 | 17,600.00 | 17,050.00 | 17,350.00 | 9,301.39 | 42,917,655 |
| 2024-01-19 | 17,800.00 | 17,900.00 | 17,300.00 | 17,350.00 | 9,301.39 | 50,043,331 |
| 2024-01-18 | 17,500.00 | 17,700.00 | 17,350.00 | 17,450.00 | 9,355.00 | 35,981,678 |
| 2024-01-17 | 17,150.00 | 17,950.00 | 17,050.00 | 17,450.00 | 9,355.00 | 98,572,773 |
| 2024-01-16 | 16,650.00 | 17,050.00 | 16,600.00 | 17,050.00 | 9,140.56 | 32,243,218 |
| 2024-01-15 | 17,100.00 | 17,200.00 | 16,700.00 | 16,700.00 | 8,952.93 | 39,694,581 |
| 2024-01-12 | 17,050.00 | 17,350.00 | 16,850.00 | 16,950.00 | 9,086.95 | 68,330,292 |
| 2024-01-11 | 16,900.00 | 17,300.00 | 16,800.00 | 17,200.00 | 9,220.98 | 79,566,369 |
| 2024-01-10 | 16,950.00 | 17,000.00 | 16,600.00 | 16,700.00 | 8,952.93 | 34,959,487 |
| 2024-01-09 | 17,050.00 | 17,300.00 | 16,900.00 | 16,950.00 | 9,086.95 | 48,014,429 |
| 2024-01-08 | 16,900.00 | 17,150.00 | 16,750.00 | 16,900.00 | 9,060.15 | 37,750,367 |
| 2024-01-05 | 16,900.00 | 16,900.00 | 16,600.00 | 16,750.00 | 8,979.73 | 23,919,266 |
| 2024-01-04 | 16,700.00 | 17,250.00 | 16,700.00 | 16,750.00 | 8,979.73 | 59,041,035 |
| 2024-01-03 | 16,350.00 | 16,650.00 | 16,350.00 | 16,650.00 | 8,926.12 | 25,502,170 |
| 2024-01-02 | 17,300.00 | 17,350.00 | 16,150.00 | 16,400.00 | 8,792.10 | 99,915,236 |
| 2023-12-29 | 17,200.00 | 17,250.00 | 17,050.00 | 17,100.00 | 9,167.37 | 24,595,628 |
| 2023-12-28 | 17,050.00 | 17,300.00 | 17,000.00 | 17,100.00 | 9,167.37 | 32,098,285 |
| 2023-12-27 | 17,200.00 | 17,450.00 | 17,100.00 | 17,100.00 | 9,167.37 | 41,048,797 |
| 2023-12-26 | 17,050.00 | 17,200.00 | 16,950.00 | 17,100.00 | 9,167.37 | 28,654,547 |
| 2023-12-25 | 16,750.00 | 17,100.00 | 16,600.00 | 16,900.00 | 9,060.15 | 36,270,801 |
| 2023-12-22 | 16,900.00 | 17,150.00 | 16,650.00 | 16,700.00 | 8,952.93 | 41,376,160 |
| 2023-12-21 | 16,700.00 | 16,900.00 | 16,700.00 | 16,850.00 | 9,033.34 | 18,876,769 |
| 2023-12-20 | 16,900.00 | 17,150.00 | 16,700.00 | 16,950.00 | 9,086.95 | 32,851,685 |
| 2023-12-19 | 16,400.00 | 16,800.00 | 16,350.00 | 16,800.00 | 9,006.54 | 30,589,994 |
| 2023-12-18 | 16,600.00 | 16,650.00 | 16,350.00 | 16,400.00 | 8,792.10 | 23,633,500 |
| 2023-12-15 | 16,400.00 | 16,900.00 | 16,300.00 | 16,500.00 | 8,845.71 | 45,071,900 |
| 2023-12-14 | 16,850.00 | 16,900.00 | 16,400.00 | 16,450.00 | 8,818.90 | 44,901,224 |
| 2023-12-13 | 17,300.00 | 17,350.00 | 16,600.00 | 16,600.00 | 8,899.32 | 54,506,089 |
| 2023-12-12 | 17,200.00 | 17,350.00 | 17,050.00 | 17,100.00 | 9,167.37 | 23,480,918 |
| 2023-12-11 | 17,000.00 | 17,300.00 | 16,600.00 | 17,100.00 | 9,167.37 | 76,861,476 |
| 2023-12-08 | 17,500.00 | 17,600.00 | 17,000.00 | 17,200.00 | 9,220.98 | 44,548,309 |
| 2023-12-07 | 18,050.00 | 18,100.00 | 17,000.00 | 17,450.00 | 9,355.00 | 137,818,752 |
| 2023-12-06 | 17,700.00 | 18,150.00 | 17,600.00 | 18,050.00 | 9,676.67 | 54,809,951 |
| 2023-12-05 | 17,800.00 | 17,950.00 | 17,600.00 | 17,700.00 | 9,489.03 | 59,746,123 |
| 2023-12-04 | 17,150.00 | 17,850.00 | 17,100.00 | 17,800.00 | 9,542.64 | 128,591,040 |
| 2023-12-01 | 16,600.00 | 16,850.00 | 16,300.00 | 16,700.00 | 8,952.93 | 54,993,868 |
| 2023-11-30 | 16,350.00 | 16,900.00 | 16,350.00 | 16,400.00 | 8,792.10 | 71,994,135 |
| 2023-11-29 | 16,400.00 | 16,550.00 | 16,200.00 | 16,450.00 | 8,818.90 | 44,865,041 |
| 2023-11-28 | 16,100.00 | 16,300.00 | 15,500.00 | 16,250.00 | 8,711.68 | 78,475,532 |
| 2023-11-27 | 16,600.00 | 16,600.00 | 16,050.00 | 16,100.00 | 8,631.26 | 41,226,750 |
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.