VIX Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-13 | 6,730.00 | 6,800.00 | 6,680.00 | 6,770.00 | 3,156.02 | 12,766,402 |
| 2023-03-10 | 6,890.00 | 6,910.00 | 6,810.00 | 6,810.00 | 3,174.66 | 13,294,743 |
| 2023-03-09 | 6,880.00 | 7,050.00 | 6,880.00 | 6,940.00 | 3,235.27 | 19,220,606 |
| 2023-03-08 | 6,700.00 | 6,860.00 | 6,680.00 | 6,850.00 | 3,193.31 | 8,131,679 |
| 2023-03-07 | 6,760.00 | 6,840.00 | 6,680.00 | 6,780.00 | 3,160.68 | 7,768,298 |
| 2023-03-06 | 6,750.00 | 6,900.00 | 6,750.00 | 6,750.00 | 3,146.69 | 6,325,927 |
| 2023-03-03 | 6,820.00 | 6,890.00 | 6,650.00 | 6,650.00 | 3,100.08 | 6,986,191 |
| 2023-03-02 | 6,980.00 | 6,980.00 | 6,790.00 | 6,800.00 | 3,170.00 | 7,101,813 |
| 2023-03-01 | 6,600.00 | 6,920.00 | 6,530.00 | 6,920.00 | 3,225.94 | 11,182,239 |
| 2023-02-28 | 6,700.00 | 6,790.00 | 6,570.00 | 6,570.00 | 3,062.78 | 16,650,122 |
| 2023-02-27 | 6,680.00 | 6,740.00 | 6,580.00 | 6,600.00 | 3,076.77 | 27,849,951 |
| 2023-02-24 | 7,080.00 | 7,080.00 | 6,780.00 | 6,780.00 | 3,160.68 | 27,157,295 |
| 2023-02-23 | 6,990.00 | 7,010.00 | 6,680.00 | 7,000.00 | 3,263.24 | 26,847,327 |
| 2023-02-22 | 7,050.00 | 7,280.00 | 7,020.00 | 7,030.00 | 3,277.22 | 26,987,403 |
| 2023-02-21 | 7,750.00 | 7,760.00 | 7,450.00 | 7,450.00 | 3,473.02 | 18,373,932 |
| 2023-02-20 | 7,210.00 | 7,650.00 | 7,210.00 | 7,640.00 | 3,561.59 | 17,596,544 |
| 2023-02-17 | 7,110.00 | 7,350.00 | 7,110.00 | 7,190.00 | 3,351.81 | 15,817,176 |
| 2023-02-16 | 6,950.00 | 7,190.00 | 6,950.00 | 7,180.00 | 3,347.15 | 13,544,219 |
| 2023-02-15 | 6,700.00 | 6,970.00 | 6,700.00 | 6,850.00 | 3,193.31 | 21,907,784 |
| 2023-02-14 | 6,700.00 | 6,790.00 | 6,650.00 | 6,760.00 | 3,151.35 | 8,719,868 |
| 2023-02-13 | 7,090.00 | 7,090.00 | 6,660.00 | 6,660.00 | 3,104.74 | 32,160,119 |
| 2023-02-10 | 7,400.00 | 7,440.00 | 7,160.00 | 7,160.00 | 3,337.83 | 16,585,340 |
| 2023-02-09 | 7,450.00 | 7,550.00 | 7,370.00 | 7,430.00 | 3,463.69 | 9,559,464 |
| 2023-02-08 | 7,400.00 | 7,550.00 | 7,260.00 | 7,440.00 | 3,468.36 | 20,372,101 |
| 2023-02-07 | 7,590.00 | 7,720.00 | 7,310.00 | 7,330.00 | 3,417.08 | 22,949,020 |
| 2023-02-06 | 7,250.00 | 7,600.00 | 7,200.00 | 7,600.00 | 3,542.94 | 13,657,266 |
| 2023-02-03 | 7,300.00 | 7,410.00 | 7,210.00 | 7,330.00 | 3,417.08 | 18,053,023 |
| 2023-02-02 | 7,400.00 | 7,450.00 | 7,220.00 | 7,250.00 | 3,379.78 | 23,617,651 |
| 2023-02-01 | 7,990.00 | 8,040.00 | 7,350.00 | 7,350.00 | 3,426.40 | 43,472,566 |
| 2023-01-31 | 7,770.00 | 7,900.00 | 7,460.00 | 7,900.00 | 3,682.80 | 35,835,978 |
| 2023-01-30 | 8,000.00 | 8,050.00 | 7,770.00 | 7,770.00 | 3,622.19 | 31,580,510 |
| 2023-01-27 | 7,820.00 | 8,140.00 | 7,770.00 | 8,000.00 | 3,729.41 | 28,657,585 |
| 2023-01-19 | 7,450.00 | 7,780.00 | 7,430.00 | 7,750.00 | 3,612.87 | 30,341,281 |
| 2023-01-18 | 7,650.00 | 7,690.00 | 7,470.00 | 7,600.00 | 3,542.94 | 22,300,554 |
| 2023-01-17 | 7,300.00 | 7,600.00 | 7,250.00 | 7,600.00 | 3,542.94 | 22,389,576 |
| 2023-01-16 | 7,290.00 | 7,320.00 | 7,090.00 | 7,250.00 | 3,379.78 | 18,966,625 |
| 2023-01-13 | 7,180.00 | 7,450.00 | 7,180.00 | 7,290.00 | 3,398.43 | 43,426,661 |
| 2023-01-12 | 7,060.00 | 7,190.00 | 7,050.00 | 7,150.00 | 3,333.16 | 28,032,929 |
| 2023-01-11 | 7,080.00 | 7,300.00 | 7,040.00 | 7,040.00 | 3,281.88 | 32,085,405 |
| 2023-01-10 | 7,070.00 | 7,100.00 | 6,820.00 | 7,000.00 | 3,263.24 | 14,479,915 |
| 2023-01-09 | 7,120.00 | 7,150.00 | 7,050.00 | 7,050.00 | 3,286.55 | 16,219,384 |
| 2023-01-06 | 7,160.00 | 7,340.00 | 7,010.00 | 7,030.00 | 3,277.22 | 45,346,319 |
| 2023-01-05 | 7,070.00 | 7,190.00 | 6,910.00 | 7,130.00 | 3,323.84 | 27,277,207 |
| 2023-01-04 | 7,100.00 | 7,290.00 | 6,960.00 | 6,960.00 | 3,244.59 | 25,137,675 |
| 2023-01-03 | 6,520.00 | 6,950.00 | 6,510.00 | 6,950.00 | 3,239.93 | 20,952,138 |
| 2022-12-30 | 6,750.00 | 6,770.00 | 6,500.00 | 6,500.00 | 3,030.15 | 14,001,127 |
| 2022-12-29 | 6,730.00 | 6,880.00 | 6,650.00 | 6,680.00 | 3,114.06 | 11,895,531 |
| 2022-12-28 | 6,900.00 | 6,970.00 | 6,740.00 | 6,800.00 | 3,170.00 | 13,548,294 |
| 2022-12-27 | 6,390.00 | 6,910.00 | 6,310.00 | 6,910.00 | 3,221.28 | 23,970,950 |
| 2022-12-26 | 6,920.00 | 6,940.00 | 6,460.00 | 6,460.00 | 3,011.50 | 30,831,653 |
| 2022-12-23 | 7,150.00 | 7,280.00 | 6,900.00 | 6,940.00 | 3,235.27 | 32,926,352 |
| 2022-12-22 | 7,300.00 | 7,350.00 | 6,810.00 | 7,200.00 | 3,356.47 | 28,377,648 |
| 2022-12-21 | 7,900.00 | 7,940.00 | 7,180.00 | 7,180.00 | 3,347.15 | 44,677,045 |
| 2022-12-20 | 8,300.00 | 8,390.00 | 7,720.00 | 7,720.00 | 3,598.88 | 54,845,291 |
| 2022-12-19 | 8,400.00 | 8,840.00 | 8,280.00 | 8,300.00 | 3,869.27 | 54,357,278 |
| 2022-12-16 | 8,120.00 | 8,380.00 | 8,050.00 | 8,300.00 | 3,869.27 | 30,065,420 |
| 2022-12-15 | 8,250.00 | 8,480.00 | 8,030.00 | 8,270.00 | 3,855.28 | 27,341,346 |
| 2022-12-14 | 8,650.00 | 8,680.00 | 8,300.00 | 8,420.00 | 3,925.21 | 30,393,836 |
| 2022-12-13 | 7,920.00 | 8,430.00 | 7,690.00 | 8,430.00 | 3,929.87 | 34,226,717 |
| 2022-12-12 | 8,600.00 | 8,880.00 | 7,890.00 | 7,890.00 | 3,678.13 | 46,165,965 |
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.