VIX Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 10,750.00 | 11,300.00 | 10,700.00 | 10,700.00 | 5,736.31 | 70,529,901 |
| 2023-06-07 | 10,500.00 | 10,800.00 | 10,250.00 | 10,800.00 | 5,789.92 | 29,793,506 |
| 2023-06-06 | 9,970.00 | 10,450.00 | 9,920.00 | 10,450.00 | 5,602.28 | 38,676,679 |
| 2023-06-05 | 10,100.00 | 10,250.00 | 9,890.00 | 9,970.00 | 5,344.95 | 43,124,330 |
| 2023-06-02 | 9,860.00 | 10,100.00 | 9,860.00 | 9,970.00 | 5,344.95 | 44,013,336 |
| 2023-06-01 | 9,400.00 | 9,800.00 | 9,370.00 | 9,760.00 | 5,232.37 | 34,070,481 |
| 2023-05-31 | 9,450.00 | 9,500.00 | 9,350.00 | 9,370.00 | 5,023.29 | 29,227,197 |
| 2023-05-30 | 9,530.00 | 9,640.00 | 9,350.00 | 9,450.00 | 5,066.18 | 38,560,097 |
| 2023-05-29 | 9,220.00 | 9,500.00 | 9,150.00 | 9,500.00 | 5,092.98 | 29,022,573 |
| 2023-05-26 | 8,780.00 | 9,300.00 | 8,720.00 | 9,080.00 | 4,867.82 | 35,423,204 |
| 2023-05-25 | 8,800.00 | 8,940.00 | 8,720.00 | 8,750.00 | 4,690.90 | 36,167,276 |
| 2023-05-24 | 9,830.00 | 9,940.00 | 9,710.00 | 9,790.00 | 4,563.87 | 51,340,183 |
| 2023-05-23 | 9,950.00 | 10,050.00 | 9,670.00 | 9,750.00 | 4,545.22 | 46,510,682 |
| 2023-05-22 | 9,900.00 | 10,100.00 | 9,720.00 | 9,860.00 | 4,596.50 | 33,953,001 |
| 2023-05-19 | 9,600.00 | 9,810.00 | 9,500.00 | 9,800.00 | 4,568.53 | 50,061,910 |
| 2023-05-18 | 10,000.00 | 10,250.00 | 9,500.00 | 9,500.00 | 4,428.68 | 47,191,754 |
| 2023-05-17 | 10,300.00 | 10,450.00 | 9,880.00 | 9,940.00 | 4,633.80 | 37,428,290 |
| 2023-05-16 | 9,700.00 | 10,300.00 | 9,660.00 | 10,300.00 | 4,801.62 | 50,952,561 |
| 2023-05-15 | 10,250.00 | 10,350.00 | 9,650.00 | 9,650.00 | 4,498.61 | 57,978,866 |
| 2023-05-12 | 9,450.00 | 10,000.00 | 9,310.00 | 10,000.00 | 4,661.77 | 47,648,662 |
| 2023-05-11 | 9,600.00 | 9,690.00 | 9,430.00 | 9,450.00 | 4,405.37 | 43,350,509 |
| 2023-05-10 | 9,550.00 | 9,700.00 | 9,550.00 | 9,610.00 | 4,479.96 | 30,250,114 |
| 2023-05-09 | 8,820.00 | 9,410.00 | 8,690.00 | 9,410.00 | 4,386.72 | 59,088,960 |
| 2023-05-08 | 8,910.00 | 9,100.00 | 8,800.00 | 8,800.00 | 4,102.36 | 54,675,827 |
| 2023-05-05 | 8,510.00 | 8,850.00 | 8,510.00 | 8,790.00 | 4,097.69 | 52,087,965 |
| 2023-05-04 | 7,950.00 | 8,490.00 | 7,890.00 | 8,490.00 | 3,957.84 | 80,415,422 |
| 2023-04-28 | 7,860.00 | 7,970.00 | 7,840.00 | 7,940.00 | 3,701.44 | 17,294,084 |
| 2023-04-27 | 7,920.00 | 8,020.00 | 7,800.00 | 7,820.00 | 3,645.50 | 16,908,179 |
| 2023-04-26 | 7,800.00 | 7,930.00 | 7,790.00 | 7,900.00 | 3,682.80 | 19,538,941 |
| 2023-04-25 | 8,120.00 | 8,230.00 | 7,760.00 | 7,820.00 | 3,645.50 | 30,481,356 |
| 2023-04-24 | 7,750.00 | 8,090.00 | 7,660.00 | 8,040.00 | 3,748.06 | 36,897,594 |
| 2023-04-21 | 7,640.00 | 7,980.00 | 7,640.00 | 7,750.00 | 3,612.87 | 27,513,598 |
| 2023-04-20 | 7,630.00 | 7,700.00 | 7,600.00 | 7,620.00 | 3,552.27 | 10,469,419 |
| 2023-04-19 | 7,850.00 | 7,980.00 | 7,610.00 | 7,630.00 | 3,556.93 | 19,713,981 |
| 2023-04-18 | 7,700.00 | 7,860.00 | 7,630.00 | 7,800.00 | 3,636.18 | 19,457,212 |
| 2023-04-17 | 7,550.00 | 7,700.00 | 7,500.00 | 7,670.00 | 3,575.58 | 19,899,319 |
| 2023-04-14 | 7,960.00 | 7,990.00 | 7,500.00 | 7,500.00 | 3,496.33 | 36,728,131 |
| 2023-04-13 | 8,110.00 | 8,160.00 | 7,860.00 | 7,900.00 | 3,682.80 | 34,828,849 |
| 2023-04-12 | 8,340.00 | 8,350.00 | 8,090.00 | 8,100.00 | 3,776.03 | 23,722,547 |
| 2023-04-11 | 8,140.00 | 8,300.00 | 7,950.00 | 8,300.00 | 3,869.27 | 31,093,356 |
| 2023-04-10 | 8,300.00 | 8,470.00 | 8,120.00 | 8,150.00 | 3,799.34 | 32,522,213 |
| 2023-04-07 | 7,920.00 | 8,100.00 | 7,860.00 | 8,070.00 | 3,762.05 | 34,661,316 |
| 2023-04-06 | 8,380.00 | 8,490.00 | 7,800.00 | 7,890.00 | 3,678.13 | 36,881,075 |
| 2023-04-05 | 8,200.00 | 8,370.00 | 8,120.00 | 8,340.00 | 3,887.91 | 33,736,130 |
| 2023-04-04 | 8,060.00 | 8,280.00 | 7,940.00 | 8,250.00 | 3,845.96 | 36,795,270 |
| 2023-04-03 | 8,040.00 | 8,040.00 | 7,910.00 | 8,040.00 | 3,748.06 | 31,298,857 |
| 2023-03-31 | 7,570.00 | 7,800.00 | 7,420.00 | 7,700.00 | 3,589.56 | 30,855,034 |
| 2023-03-30 | 7,790.00 | 7,790.00 | 7,560.00 | 7,570.00 | 3,528.96 | 21,804,819 |
| 2023-03-29 | 7,550.00 | 7,630.00 | 7,450.00 | 7,580.00 | 3,533.62 | 15,989,858 |
| 2023-03-28 | 7,730.00 | 7,830.00 | 7,530.00 | 7,570.00 | 3,528.96 | 27,228,728 |
| 2023-03-27 | 7,300.00 | 7,670.00 | 7,290.00 | 7,590.00 | 3,538.28 | 34,724,382 |
| 2023-03-24 | 7,170.00 | 7,350.00 | 7,160.00 | 7,260.00 | 3,384.44 | 22,173,992 |
| 2023-03-23 | 6,950.00 | 7,140.00 | 6,950.00 | 7,070.00 | 3,295.87 | 12,461,797 |
| 2023-03-22 | 7,140.00 | 7,140.00 | 7,050.00 | 7,050.00 | 3,286.55 | 6,527,138 |
| 2023-03-21 | 7,100.00 | 7,100.00 | 6,900.00 | 7,060.00 | 3,291.21 | 4,848,376 |
| 2023-03-20 | 7,160.00 | 7,170.00 | 6,960.00 | 6,960.00 | 3,244.59 | 10,509,318 |
| 2023-03-17 | 7,110.00 | 7,280.00 | 6,980.00 | 7,280.00 | 3,393.77 | 19,956,593 |
| 2023-03-16 | 7,100.00 | 7,180.00 | 7,000.00 | 7,000.00 | 3,263.24 | 18,112,657 |
| 2023-03-15 | 6,980.00 | 7,200.00 | 6,890.00 | 7,200.00 | 3,356.47 | 37,043,031 |
| 2023-03-14 | 6,780.00 | 6,840.00 | 6,690.00 | 6,730.00 | 3,137.37 | 10,100,032 |
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.