VIX Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 12,000.00 | 12,150.00 | 11,600.00 | 11,950.00 | 5,570.81 | 12,630,188 |
| 2022-09-15 | 12,500.00 | 12,500.00 | 12,100.00 | 12,100.00 | 5,640.74 | 8,325,812 |
| 2022-09-14 | 11,600.00 | 12,400.00 | 11,600.00 | 12,350.00 | 5,757.28 | 13,375,828 |
| 2022-09-13 | 12,200.00 | 12,200.00 | 11,850.00 | 12,000.00 | 5,594.12 | 8,707,212 |
| 2022-09-12 | 12,500.00 | 12,550.00 | 12,050.00 | 12,100.00 | 5,640.74 | 6,260,286 |
| 2022-09-09 | 12,200.00 | 12,300.00 | 11,450.00 | 12,300.00 | 5,733.97 | 12,539,021 |
| 2022-09-08 | 12,400.00 | 12,450.00 | 11,950.00 | 12,000.00 | 5,594.12 | 18,288,985 |
| 2022-09-07 | 13,050.00 | 13,200.00 | 12,150.00 | 12,200.00 | 5,687.36 | 23,615,291 |
| 2022-09-06 | 13,600.00 | 13,650.00 | 13,050.00 | 13,050.00 | 6,083.61 | 18,283,408 |
| 2022-09-05 | 13,600.00 | 13,800.00 | 13,400.00 | 13,400.00 | 6,246.77 | 9,385,067 |
| 2022-08-31 | 13,200.00 | 13,650.00 | 13,100.00 | 13,600.00 | 6,340.00 | 15,058,237 |
| 2022-08-30 | 14,050.00 | 14,100.00 | 13,400.00 | 13,400.00 | 6,246.77 | 13,694,376 |
| 2022-08-29 | 13,650.00 | 13,800.00 | 13,150.00 | 13,800.00 | 6,433.24 | 32,852,131 |
| 2022-08-26 | 14,500.00 | 14,650.00 | 14,100.00 | 14,100.00 | 6,573.09 | 17,670,980 |
| 2022-08-25 | 14,949.99 | 15,299.99 | 14,899.99 | 14,999.99 | 6,596.84 | 21,833,866 |
| 2022-08-24 | 15,049.99 | 15,199.99 | 14,849.99 | 14,949.99 | 6,574.85 | 21,236,307 |
| 2022-08-23 | 14,699.99 | 14,999.99 | 14,299.99 | 14,999.99 | 6,596.84 | 24,688,642 |
| 2022-08-22 | 14,649.99 | 15,149.99 | 14,499.99 | 14,849.99 | 6,530.87 | 25,989,265 |
| 2022-08-19 | 14,399.99 | 14,949.99 | 14,399.99 | 14,649.99 | 6,442.91 | 25,877,393 |
| 2022-08-18 | 13,899.99 | 14,549.99 | 13,799.99 | 14,399.99 | 6,332.97 | 26,567,496 |
| 2022-08-17 | 13,999.99 | 14,299.99 | 13,849.99 | 13,999.99 | 6,157.05 | 20,867,039 |
| 2022-08-16 | 13,899.99 | 14,149.99 | 13,749.99 | 13,999.99 | 6,157.05 | 14,403,034 |
| 2022-08-15 | 14,099.99 | 14,299.99 | 13,849.99 | 13,899.99 | 6,113.07 | 25,247,091 |
| 2022-08-12 | 12,799.99 | 13,649.99 | 12,799.99 | 13,649.99 | 6,003.12 | 37,575,723 |
| 2022-08-11 | 13,599.99 | 13,749.99 | 12,649.99 | 12,799.99 | 5,629.30 | 30,396,375 |
| 2022-08-10 | 13,099.99 | 13,599.99 | 12,999.99 | 13,299.99 | 5,849.20 | 19,399,973 |
| 2022-08-09 | 13,049.99 | 13,349.99 | 12,899.99 | 13,299.99 | 5,849.20 | 19,321,071 |
| 2022-08-08 | 12,999.99 | 13,499.99 | 12,899.99 | 13,199.99 | 5,805.22 | 30,348,625 |
| 2022-08-05 | 11,899.99 | 12,799.99 | 11,899.99 | 12,799.99 | 5,629.30 | 27,579,572 |
| 2022-08-04 | 12,349.99 | 12,349.99 | 11,849.99 | 11,999.99 | 5,277.47 | 20,231,507 |
| 2022-08-03 | 11,599.99 | 11,999.99 | 11,549.99 | 11,949.99 | 5,255.48 | 17,082,044 |
| 2022-08-02 | 11,849.99 | 12,099.99 | 11,649.99 | 11,749.99 | 5,167.52 | 19,223,070 |
| 2022-08-01 | 11,199.99 | 11,849.99 | 11,099.99 | 11,799.99 | 5,189.51 | 26,324,880 |
| 2022-07-29 | 11,099.99 | 11,299.99 | 10,999.99 | 11,099.99 | 4,881.66 | 14,272,062 |
| 2022-07-28 | 10,949.99 | 11,249.99 | 10,799.99 | 11,099.99 | 4,881.66 | 18,152,102 |
| 2022-07-27 | 10,349.99 | 10,749.99 | 10,349.99 | 10,699.99 | 4,705.75 | 9,133,920 |
| 2022-07-26 | 10,649.99 | 10,699.99 | 10,499.99 | 10,549.99 | 4,639.78 | 6,393,062 |
| 2022-07-25 | 10,649.99 | 10,899.99 | 10,399.99 | 10,649.99 | 4,683.76 | 14,238,865 |
| 2022-07-22 | 10,999.99 | 11,049.99 | 10,649.99 | 10,749.99 | 4,727.73 | 12,085,561 |
| 2022-07-21 | 11,099.99 | 11,199.99 | 10,849.99 | 10,949.99 | 4,815.69 | 10,852,470 |
| 2022-07-20 | 10,899.99 | 11,299.99 | 10,799.99 | 11,199.99 | 4,925.64 | 17,238,028 |
| 2022-07-19 | 10,799.99 | 10,899.99 | 10,449.99 | 10,699.99 | 4,705.75 | 13,362,308 |
| 2022-07-18 | 11,099.99 | 11,499.99 | 11,049.99 | 11,299.99 | 4,705.75 | 16,049,959 |
| 2022-07-15 | 11,049.99 | 11,299.99 | 10,949.99 | 10,949.99 | 4,559.99 | 16,497,901 |
| 2022-07-14 | 10,449.99 | 11,199.99 | 10,399.99 | 11,099.99 | 4,622.46 | 23,725,226 |
| 2022-07-13 | 10,549.99 | 10,749.99 | 10,399.99 | 10,549.99 | 4,393.42 | 16,544,514 |
| 2022-07-12 | 10,199.99 | 10,449.99 | 10,049.99 | 10,449.99 | 4,351.77 | 11,783,143 |
| 2022-07-11 | 10,449.99 | 10,649.99 | 9,949.99 | 10,099.99 | 4,206.02 | 22,290,903 |
| 2022-07-08 | 10,299.99 | 10,599.99 | 10,099.99 | 10,499.99 | 4,372.60 | 14,920,100 |
| 2022-07-07 | 9,989.99 | 10,249.99 | 9,899.99 | 10,049.99 | 4,185.20 | 19,098,237 |
| 2022-07-06 | 9,939.99 | 10,349.99 | 9,849.99 | 9,969.99 | 4,151.88 | 15,316,654 |
| 2022-07-05 | 10,099.99 | 10,499.99 | 9,799.99 | 10,199.99 | 4,247.66 | 18,193,486 |
| 2022-07-04 | 9,899.99 | 10,199.99 | 9,799.99 | 10,099.99 | 4,206.02 | 16,594,993 |
| 2022-07-01 | 9,000.00 | 9,569.99 | 8,950.00 | 9,569.99 | 3,985.31 | 17,610,252 |
| 2022-06-30 | 9,679.99 | 9,849.99 | 8,950.00 | 8,950.00 | 3,727.12 | 12,069,871 |
| 2022-06-29 | 9,450.00 | 9,789.99 | 9,450.00 | 9,609.99 | 4,001.97 | 10,874,754 |
| 2022-06-28 | 9,749.99 | 9,969.99 | 9,560.00 | 9,609.99 | 4,001.97 | 11,442,753 |
| 2022-06-27 | 9,179.99 | 9,749.99 | 9,110.00 | 9,749.99 | 4,060.27 | 10,190,335 |
| 2022-06-24 | 9,100.00 | 9,289.99 | 9,030.00 | 9,120.00 | 3,797.91 | 8,858,106 |
| 2022-06-23 | 8,850.00 | 9,250.00 | 8,700.00 | 9,100.00 | 3,789.58 | 12,620,590 |
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.