VIX Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 16,300.00 | 16,600.00 | 15,600.00 | 16,600.00 | 8,899.32 | 106,098,745 |
| 2023-11-23 | 17,400.00 | 17,500.00 | 16,000.00 | 16,000.00 | 8,577.65 | 84,333,354 |
| 2023-11-22 | 17,000.00 | 17,300.00 | 16,750.00 | 17,200.00 | 9,220.98 | 79,868,359 |
| 2023-11-21 | 17,100.00 | 17,250.00 | 16,750.00 | 17,000.00 | 9,113.76 | 54,796,703 |
| 2023-11-20 | 15,800.00 | 17,000.00 | 15,800.00 | 16,900.00 | 9,060.15 | 91,831,165 |
| 2023-11-17 | 16,800.00 | 17,050.00 | 16,000.00 | 16,200.00 | 8,684.88 | 114,224,423 |
| 2023-11-16 | 16,150.00 | 16,800.00 | 16,050.00 | 16,800.00 | 9,006.54 | 67,483,621 |
| 2023-11-15 | 16,850.00 | 16,900.00 | 16,100.00 | 16,350.00 | 8,765.29 | 74,951,026 |
| 2023-11-14 | 16,400.00 | 16,700.00 | 16,000.00 | 16,150.00 | 8,658.07 | 65,209,625 |
| 2023-11-13 | 15,950.00 | 16,200.00 | 15,250.00 | 15,950.00 | 8,550.85 | 84,543,392 |
| 2023-11-10 | 15,400.00 | 16,450.00 | 15,350.00 | 15,750.00 | 8,443.63 | 105,005,301 |
| 2023-11-09 | 15,150.00 | 15,600.00 | 15,000.00 | 15,600.00 | 8,363.21 | 115,075,377 |
| 2023-11-08 | 13,650.00 | 14,600.00 | 13,550.00 | 14,600.00 | 7,827.11 | 87,334,460 |
| 2023-11-07 | 13,650.00 | 14,100.00 | 13,500.00 | 13,650.00 | 7,317.81 | 57,074,624 |
| 2023-11-06 | 13,850.00 | 13,900.00 | 13,500.00 | 13,850.00 | 7,425.03 | 49,566,369 |
| 2023-11-03 | 13,800.00 | 14,100.00 | 13,400.00 | 13,650.00 | 7,317.81 | 73,805,724 |
| 2023-11-02 | 13,200.00 | 13,650.00 | 13,050.00 | 13,650.00 | 7,317.81 | 63,806,720 |
| 2023-11-01 | 12,250.00 | 12,800.00 | 11,900.00 | 12,800.00 | 6,862.12 | 72,558,202 |
| 2023-10-31 | 12,600.00 | 13,000.00 | 11,800.00 | 12,050.00 | 6,460.05 | 67,189,273 |
| 2023-10-30 | 13,300.00 | 13,550.00 | 12,650.00 | 12,650.00 | 6,781.71 | 41,469,612 |
| 2023-10-27 | 14,000.00 | 14,000.00 | 12,900.00 | 13,600.00 | 7,291.01 | 60,446,548 |
| 2023-10-26 | 14,250.00 | 14,300.00 | 13,650.00 | 13,650.00 | 7,317.81 | 86,669,657 |
| 2023-10-25 | 14,800.00 | 15,250.00 | 14,600.00 | 14,650.00 | 7,853.91 | 46,447,383 |
| 2023-10-24 | 14,600.00 | 14,800.00 | 14,350.00 | 14,700.00 | 7,880.72 | 34,086,521 |
| 2023-10-23 | 15,000.00 | 15,100.00 | 14,300.00 | 14,400.00 | 7,719.89 | 39,109,992 |
| 2023-10-20 | 14,450.00 | 15,100.00 | 13,800.00 | 15,000.00 | 8,041.55 | 52,170,344 |
| 2023-10-19 | 14,950.00 | 15,150.00 | 14,350.00 | 14,400.00 | 7,719.89 | 44,267,393 |
| 2023-10-18 | 14,700.00 | 15,300.00 | 14,300.00 | 14,850.00 | 7,961.14 | 91,112,649 |
| 2023-10-17 | 15,500.00 | 15,800.00 | 14,300.00 | 14,300.00 | 7,666.28 | 40,833,912 |
| 2023-10-16 | 15,700.00 | 15,850.00 | 15,300.00 | 15,300.00 | 8,202.38 | 35,880,205 |
| 2023-10-13 | 15,500.00 | 16,050.00 | 15,250.00 | 15,700.00 | 8,416.82 | 51,027,098 |
| 2023-10-12 | 16,300.00 | 16,300.00 | 15,750.00 | 15,900.00 | 8,524.04 | 39,088,912 |
| 2023-10-11 | 15,600.00 | 16,050.00 | 15,300.00 | 16,050.00 | 8,604.46 | 42,219,281 |
| 2023-10-10 | 15,700.00 | 16,150.00 | 15,500.00 | 15,550.00 | 8,336.41 | 59,090,093 |
| 2023-10-09 | 15,250.00 | 15,550.00 | 15,050.00 | 15,450.00 | 8,282.80 | 47,222,795 |
| 2023-10-06 | 14,150.00 | 15,150.00 | 14,150.00 | 15,150.00 | 8,121.97 | 70,562,690 |
| 2023-10-05 | 15,250.00 | 15,450.00 | 14,200.00 | 14,200.00 | 7,612.67 | 43,230,653 |
| 2023-10-04 | 14,050.00 | 15,700.00 | 14,050.00 | 15,150.00 | 8,121.97 | 83,860,878 |
| 2023-10-03 | 15,650.00 | 15,800.00 | 14,900.00 | 14,900.00 | 7,987.94 | 69,292,231 |
| 2023-10-02 | 15,800.00 | 16,500.00 | 15,650.00 | 16,000.00 | 8,577.65 | 56,861,793 |
| 2023-09-29 | 16,150.00 | 16,350.00 | 15,700.00 | 15,750.00 | 8,443.63 | 38,538,461 |
| 2023-09-28 | 16,450.00 | 16,450.00 | 15,700.00 | 15,900.00 | 8,524.04 | 58,524,904 |
| 2023-09-27 | 15,800.00 | 16,550.00 | 14,800.00 | 16,550.00 | 8,872.51 | 89,216,188 |
| 2023-09-26 | 16,000.00 | 17,200.00 | 15,500.00 | 15,700.00 | 8,416.82 | 104,615,450 |
| 2023-09-25 | 17,450.00 | 17,800.00 | 16,550.00 | 16,550.00 | 8,872.51 | 72,297,831 |
| 2023-09-22 | 18,350.00 | 18,500.00 | 17,750.00 | 17,750.00 | 9,515.84 | 122,366,509 |
| 2023-09-21 | 19,750.00 | 19,750.00 | 18,950.00 | 19,050.00 | 10,212.77 | 58,729,903 |
| 2023-09-20 | 18,900.00 | 19,800.00 | 18,700.00 | 19,750.00 | 10,588.04 | 49,388,980 |
| 2023-09-19 | 19,250.00 | 19,300.00 | 18,200.00 | 18,800.00 | 10,078.74 | 72,011,104 |
| 2023-09-18 | 19,400.00 | 19,600.00 | 18,900.00 | 19,050.00 | 10,212.77 | 58,272,527 |
| 2023-09-15 | 19,500.00 | 19,650.00 | 18,800.00 | 19,600.00 | 10,507.63 | 64,146,950 |
| 2023-09-14 | 20,000.00 | 20,100.00 | 19,150.00 | 19,300.00 | 10,346.80 | 75,388,441 |
| 2023-09-13 | 20,600.00 | 20,750.00 | 19,750.00 | 20,000.00 | 10,722.07 | 70,985,373 |
| 2023-09-12 | 19,350.00 | 20,600.00 | 19,150.00 | 20,600.00 | 11,043.73 | 71,178,623 |
| 2023-09-11 | 19,950.00 | 20,100.00 | 19,300.00 | 19,300.00 | 10,346.80 | 85,430,157 |
| 2023-09-08 | 19,750.00 | 20,150.00 | 19,700.00 | 19,800.00 | 10,614.85 | 49,043,524 |
| 2023-09-07 | 20,200.00 | 20,200.00 | 19,700.00 | 19,900.00 | 10,668.46 | 58,682,709 |
| 2023-09-06 | 19,650.00 | 20,400.00 | 19,250.00 | 20,100.00 | 10,775.68 | 79,666,163 |
| 2023-09-05 | 19,950.00 | 19,950.00 | 19,500.00 | 19,650.00 | 10,534.43 | 58,525,090 |
| 2023-08-31 | 19,500.00 | 19,800.00 | 19,200.00 | 19,800.00 | 10,614.85 | 61,590,359 |
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.