VIX Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 8,380.00 | 8,470.00 | 8,100.00 | 8,460.00 | 3,943.86 | 50,765,293 |
| 2022-12-08 | 7,660.00 | 7,980.00 | 7,640.00 | 7,980.00 | 3,720.09 | 41,934,092 |
| 2022-12-07 | 7,970.00 | 7,990.00 | 7,460.00 | 7,460.00 | 3,477.68 | 108,114,887 |
| 2022-12-06 | 8,460.00 | 8,620.00 | 8,020.00 | 8,020.00 | 3,738.74 | 169,470,638 |
| 2022-12-05 | 8,900.00 | 8,940.00 | 8,510.00 | 8,620.00 | 4,018.44 | 46,717,258 |
| 2022-12-02 | 7,850.00 | 8,550.00 | 7,670.00 | 8,550.00 | 3,985.81 | 79,975,029 |
| 2022-12-01 | 8,050.00 | 8,410.00 | 7,830.00 | 8,000.00 | 3,729.41 | 110,951,050 |
| 2022-11-30 | 7,760.00 | 8,030.00 | 7,500.00 | 7,860.00 | 3,664.15 | 46,558,093 |
| 2022-11-29 | 7,600.00 | 8,090.00 | 7,280.00 | 7,740.00 | 3,608.21 | 38,726,512 |
| 2022-11-28 | 7,500.00 | 7,760.00 | 7,010.00 | 7,600.00 | 3,542.94 | 74,964,054 |
| 2022-11-25 | 7,270.00 | 7,370.00 | 7,050.00 | 7,370.00 | 3,435.72 | 30,018,442 |
| 2022-11-24 | 6,380.00 | 6,890.00 | 6,250.00 | 6,890.00 | 3,211.96 | 23,209,866 |
| 2022-11-23 | 6,740.00 | 6,970.00 | 6,440.00 | 6,440.00 | 3,002.18 | 20,921,678 |
| 2022-11-22 | 6,700.00 | 7,270.00 | 6,590.00 | 6,850.00 | 3,193.31 | 39,273,944 |
| 2022-11-21 | 6,650.00 | 6,870.00 | 6,430.00 | 6,800.00 | 3,170.00 | 28,284,979 |
| 2022-11-18 | 6,100.00 | 6,470.00 | 5,710.00 | 6,470.00 | 3,016.16 | 42,259,936 |
| 2022-11-17 | 5,870.00 | 6,050.00 | 5,860.00 | 6,050.00 | 2,820.37 | 12,961,393 |
| 2022-11-16 | 4,920.00 | 5,660.00 | 4,920.00 | 5,660.00 | 2,638.56 | 32,998,792 |
| 2022-11-15 | 5,320.00 | 5,490.00 | 5,290.00 | 5,290.00 | 2,466.08 | 16,876,217 |
| 2022-11-14 | 5,900.00 | 5,930.00 | 5,680.00 | 5,680.00 | 2,647.88 | 30,234,411 |
| 2022-11-11 | 6,610.00 | 6,780.00 | 6,100.00 | 6,100.00 | 2,843.68 | 22,763,254 |
| 2022-11-10 | 6,800.00 | 6,920.00 | 6,510.00 | 6,510.00 | 3,034.81 | 12,035,563 |
| 2022-11-09 | 7,100.00 | 7,270.00 | 6,880.00 | 7,000.00 | 3,263.24 | 13,031,538 |
| 2022-11-08 | 6,300.00 | 6,960.00 | 6,250.00 | 6,960.00 | 3,244.59 | 15,808,810 |
| 2022-11-07 | 7,030.00 | 7,150.00 | 6,530.00 | 6,530.00 | 3,044.13 | 21,950,901 |
| 2022-11-04 | 7,500.00 | 7,500.00 | 7,020.00 | 7,020.00 | 3,272.56 | 28,096,853 |
| 2022-11-03 | 7,300.00 | 7,640.00 | 7,300.00 | 7,540.00 | 3,514.97 | 17,868,544 |
| 2022-11-02 | 7,680.00 | 7,750.00 | 7,480.00 | 7,540.00 | 3,514.97 | 18,432,708 |
| 2022-11-01 | 7,650.00 | 7,860.00 | 7,540.00 | 7,680.00 | 3,580.24 | 27,736,904 |
| 2022-10-31 | 7,210.00 | 7,600.00 | 6,910.00 | 7,500.00 | 3,496.33 | 22,878,446 |
| 2022-10-28 | 7,050.00 | 7,210.00 | 7,000.00 | 7,210.00 | 3,361.13 | 36,025,607 |
| 2022-10-27 | 6,450.00 | 6,740.00 | 6,400.00 | 6,740.00 | 3,142.03 | 22,896,680 |
| 2022-10-26 | 6,750.00 | 6,890.00 | 6,300.00 | 6,300.00 | 2,936.91 | 9,530,934 |
| 2022-10-25 | 6,370.00 | 7,200.00 | 6,270.00 | 6,600.00 | 3,076.77 | 23,647,682 |
| 2022-10-24 | 7,230.00 | 7,240.00 | 6,740.00 | 6,740.00 | 3,142.03 | 23,510,824 |
| 2022-10-21 | 7,800.00 | 7,840.00 | 7,240.00 | 7,240.00 | 3,375.12 | 25,661,082 |
| 2022-10-20 | 8,000.00 | 8,070.00 | 7,700.00 | 7,780.00 | 3,626.86 | 16,401,933 |
| 2022-10-19 | 8,350.00 | 8,390.00 | 8,040.00 | 8,090.00 | 3,771.37 | 16,750,728 |
| 2022-10-18 | 8,590.00 | 8,600.00 | 8,270.00 | 8,270.00 | 3,855.28 | 23,653,646 |
| 2022-10-17 | 7,910.00 | 8,300.00 | 7,860.00 | 8,300.00 | 3,869.27 | 27,719,314 |
| 2022-10-14 | 7,900.00 | 7,910.00 | 7,740.00 | 7,910.00 | 3,687.46 | 21,159,570 |
| 2022-10-13 | 7,690.00 | 7,750.00 | 7,350.00 | 7,400.00 | 3,449.71 | 16,634,463 |
| 2022-10-12 | 7,100.00 | 7,990.00 | 7,100.00 | 7,600.00 | 3,542.94 | 21,599,747 |
| 2022-10-11 | 8,100.00 | 8,100.00 | 7,560.00 | 7,560.00 | 3,524.30 | 14,591,890 |
| 2022-10-10 | 7,600.00 | 8,250.00 | 7,490.00 | 8,120.00 | 3,785.36 | 18,245,011 |
| 2022-10-07 | 8,110.00 | 8,480.00 | 7,980.00 | 7,980.00 | 3,720.09 | 36,855,334 |
| 2022-10-06 | 9,210.00 | 9,220.00 | 8,570.00 | 8,570.00 | 3,995.13 | 24,624,994 |
| 2022-10-05 | 8,850.00 | 9,220.00 | 8,840.00 | 9,210.00 | 4,293.49 | 16,503,826 |
| 2022-10-04 | 9,350.00 | 9,350.00 | 8,630.00 | 8,630.00 | 4,023.11 | 20,279,003 |
| 2022-10-03 | 9,750.00 | 9,780.00 | 9,120.00 | 9,120.00 | 4,251.53 | 12,887,172 |
| 2022-09-30 | 9,250.00 | 9,800.00 | 8,790.00 | 9,800.00 | 4,568.53 | 21,280,555 |
| 2022-09-29 | 10,300.00 | 10,350.00 | 9,300.00 | 9,300.00 | 4,335.44 | 17,610,702 |
| 2022-09-28 | 10,000.00 | 10,300.00 | 9,950.00 | 10,000.00 | 4,661.77 | 17,235,308 |
| 2022-09-27 | 10,550.00 | 10,600.00 | 10,050.00 | 10,100.00 | 4,708.39 | 17,450,891 |
| 2022-09-26 | 10,750.00 | 10,850.00 | 10,300.00 | 10,400.00 | 4,848.24 | 31,685,621 |
| 2022-09-23 | 11,450.00 | 11,500.00 | 11,000.00 | 11,050.00 | 5,151.25 | 15,253,013 |
| 2022-09-22 | 10,900.00 | 11,550.00 | 10,900.00 | 11,400.00 | 5,314.42 | 17,188,330 |
| 2022-09-21 | 11,450.00 | 11,500.00 | 11,050.00 | 11,150.00 | 5,197.87 | 9,404,587 |
| 2022-09-20 | 11,300.00 | 11,500.00 | 10,500.00 | 11,500.00 | 5,361.03 | 20,710,170 |
| 2022-09-19 | 11,850.00 | 11,950.00 | 11,150.00 | 11,150.00 | 5,197.87 | 15,783,713 |
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.