VIX Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-31 | 19,500.00 | 19,800.00 | 19,200.00 | 19,800.00 | 10,614.85 | 61,590,359 |
| 2023-08-30 | 18,750.00 | 19,500.00 | 18,300.00 | 19,450.00 | 10,427.21 | 72,688,774 |
| 2023-08-29 | 19,000.00 | 19,000.00 | 18,100.00 | 18,750.00 | 10,051.94 | 70,927,548 |
| 2023-08-28 | 18,300.00 | 18,750.00 | 18,200.00 | 18,750.00 | 10,051.94 | 59,960,819 |
| 2023-08-25 | 17,850.00 | 18,300.00 | 17,550.00 | 18,200.00 | 9,757.08 | 79,159,912 |
| 2023-08-24 | 16,900.00 | 17,850.00 | 16,600.00 | 17,850.00 | 9,569.45 | 73,278,774 |
| 2023-08-23 | 17,300.00 | 17,350.00 | 16,500.00 | 16,700.00 | 8,952.93 | 48,622,521 |
| 2023-08-22 | 16,600.00 | 17,000.00 | 15,300.00 | 17,000.00 | 9,113.76 | 77,870,981 |
| 2023-08-21 | 16,800.00 | 16,900.00 | 15,800.00 | 16,400.00 | 8,792.10 | 75,537,857 |
| 2023-08-18 | 17,850.00 | 18,000.00 | 16,950.00 | 16,950.00 | 9,086.95 | 69,091,149 |
| 2023-08-17 | 18,350.00 | 18,700.00 | 18,050.00 | 18,200.00 | 9,757.08 | 57,443,023 |
| 2023-08-16 | 17,000.00 | 18,250.00 | 16,850.00 | 18,250.00 | 9,783.89 | 81,309,312 |
| 2023-08-15 | 17,100.00 | 17,150.00 | 16,600.00 | 17,150.00 | 9,194.17 | 56,153,908 |
| 2023-08-14 | 16,400.00 | 17,000.00 | 16,200.00 | 17,000.00 | 9,113.76 | 76,935,346 |
| 2023-08-11 | 16,200.00 | 16,200.00 | 15,550.00 | 16,200.00 | 8,684.88 | 36,737,877 |
| 2023-08-10 | 16,400.00 | 16,400.00 | 15,800.00 | 16,050.00 | 8,604.46 | 40,502,819 |
| 2023-08-09 | 16,050.00 | 16,500.00 | 15,800.00 | 16,250.00 | 8,711.68 | 42,926,420 |
| 2023-08-08 | 17,050.00 | 17,050.00 | 16,100.00 | 16,100.00 | 8,631.26 | 48,514,708 |
| 2023-08-07 | 17,000.00 | 17,150.00 | 16,700.00 | 16,900.00 | 9,060.15 | 42,645,129 |
| 2023-08-04 | 17,000.00 | 17,000.00 | 16,500.00 | 16,750.00 | 8,979.73 | 40,024,741 |
| 2023-08-03 | 16,350.00 | 17,050.00 | 16,150.00 | 16,850.00 | 9,033.34 | 70,956,461 |
| 2023-08-02 | 15,200.00 | 16,350.00 | 15,100.00 | 16,350.00 | 8,765.29 | 56,141,593 |
| 2023-08-01 | 16,000.00 | 16,000.00 | 15,150.00 | 15,300.00 | 8,202.38 | 51,116,072 |
| 2023-07-31 | 15,500.00 | 15,700.00 | 15,200.00 | 15,700.00 | 8,416.82 | 54,349,028 |
| 2023-07-28 | 14,400.00 | 15,200.00 | 14,350.00 | 15,200.00 | 8,148.77 | 62,649,666 |
| 2023-07-27 | 14,650.00 | 14,700.00 | 14,100.00 | 14,450.00 | 7,746.69 | 36,467,534 |
| 2023-07-26 | 14,000.00 | 14,400.00 | 13,750.00 | 14,400.00 | 7,719.89 | 34,403,997 |
| 2023-07-25 | 14,250.00 | 14,300.00 | 13,850.00 | 14,000.00 | 7,505.45 | 30,283,523 |
| 2023-07-24 | 14,200.00 | 14,250.00 | 13,750.00 | 14,250.00 | 7,639.47 | 36,051,252 |
| 2023-07-21 | 13,950.00 | 14,200.00 | 13,750.00 | 14,000.00 | 7,505.45 | 45,512,114 |
| 2023-07-20 | 13,250.00 | 13,600.00 | 13,050.00 | 13,550.00 | 7,264.20 | 39,932,781 |
| 2023-07-19 | 13,100.00 | 13,650.00 | 12,900.00 | 13,100.00 | 7,022.95 | 64,351,020 |
| 2023-07-18 | 12,900.00 | 12,900.00 | 12,500.00 | 12,900.00 | 6,915.73 | 25,874,113 |
| 2023-07-17 | 12,950.00 | 13,150.00 | 12,650.00 | 12,800.00 | 6,862.12 | 50,586,510 |
| 2023-07-14 | 11,900.00 | 12,500.00 | 11,750.00 | 12,500.00 | 6,701.29 | 78,762,229 |
| 2023-07-13 | 11,500.00 | 11,750.00 | 11,450.00 | 11,700.00 | 6,272.41 | 27,129,468 |
| 2023-07-12 | 11,500.00 | 11,650.00 | 11,300.00 | 11,350.00 | 6,084.77 | 23,264,169 |
| 2023-07-11 | 11,650.00 | 11,850.00 | 11,500.00 | 11,500.00 | 6,165.19 | 36,885,422 |
| 2023-07-10 | 11,500.00 | 11,600.00 | 11,350.00 | 11,550.00 | 6,191.99 | 34,595,192 |
| 2023-07-07 | 10,900.00 | 11,400.00 | 10,700.00 | 11,350.00 | 6,084.77 | 46,006,421 |
| 2023-07-06 | 11,350.00 | 11,550.00 | 10,900.00 | 11,200.00 | 6,004.36 | 45,084,754 |
| 2023-07-05 | 11,600.00 | 11,750.00 | 11,450.00 | 11,500.00 | 6,165.19 | 40,715,839 |
| 2023-07-04 | 10,950.00 | 11,550.00 | 10,900.00 | 11,500.00 | 6,165.19 | 36,391,672 |
| 2023-07-03 | 10,900.00 | 11,050.00 | 10,750.00 | 10,950.00 | 5,870.33 | 14,918,764 |
| 2023-06-30 | 10,600.00 | 10,850.00 | 10,600.00 | 10,800.00 | 5,789.92 | 22,776,390 |
| 2023-06-29 | 11,200.00 | 11,200.00 | 10,650.00 | 10,700.00 | 5,736.31 | 30,262,632 |
| 2023-06-28 | 11,100.00 | 11,450.00 | 10,850.00 | 11,200.00 | 6,004.36 | 33,437,950 |
| 2023-06-27 | 11,650.00 | 11,650.00 | 10,900.00 | 11,100.00 | 5,950.75 | 44,317,572 |
| 2023-06-26 | 12,000.00 | 12,100.00 | 11,350.00 | 11,500.00 | 6,165.19 | 127,869,543 |
| 2023-06-23 | 11,850.00 | 12,400.00 | 11,700.00 | 12,200.00 | 6,540.46 | 37,062,813 |
| 2023-06-22 | 11,750.00 | 11,800.00 | 11,500.00 | 11,800.00 | 6,326.02 | 37,377,118 |
| 2023-06-21 | 11,150.00 | 11,650.00 | 11,050.00 | 11,600.00 | 6,218.80 | 43,707,053 |
| 2023-06-20 | 10,900.00 | 11,050.00 | 10,700.00 | 11,050.00 | 5,923.94 | 27,348,642 |
| 2023-06-19 | 10,950.00 | 11,100.00 | 10,800.00 | 10,900.00 | 5,843.53 | 24,402,942 |
| 2023-06-16 | 10,950.00 | 11,350.00 | 10,850.00 | 10,900.00 | 5,843.53 | 56,676,005 |
| 2023-06-15 | 10,600.00 | 10,700.00 | 10,400.00 | 10,650.00 | 5,709.50 | 28,177,400 |
| 2023-06-14 | 10,950.00 | 11,050.00 | 10,600.00 | 10,600.00 | 5,682.70 | 31,762,716 |
| 2023-06-13 | 11,100.00 | 11,250.00 | 10,900.00 | 10,900.00 | 5,843.53 | 30,135,418 |
| 2023-06-12 | 11,300.00 | 11,350.00 | 10,850.00 | 11,000.00 | 5,897.14 | 38,274,370 |
| 2023-06-09 | 10,800.00 | 11,200.00 | 10,700.00 | 11,200.00 | 6,004.36 | 41,952,728 |
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.