See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.02▲ 1.92%
← VIX.VN stock page

VIX Securities JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-06-228,500.008,650.008,390.008,650.003,602.1913,686,327
2022-06-217,820.008,780.007,710.008,090.003,368.9813,158,802
2022-06-208,800.009,160.008,270.008,270.003,443.9415,708,887
2022-06-179,000.009,349.998,890.008,890.003,702.1326,491,323
2022-06-1610,499.9910,599.999,540.009,550.003,976.9822,754,306
2022-06-1511,249.9911,249.9910,249.9910,249.994,268.4920,995,737
2022-06-1411,199.9911,549.9910,849.9910,999.994,580.8112,238,588
2022-06-1311,699.9912,099.9911,499.9911,499.994,789.0319,760,145
2022-06-1012,299.9912,799.9912,149.9912,349.995,143.0019,706,028
2022-06-0912,599.9912,699.9912,449.9912,499.995,205.4711,393,866
2022-06-0811,999.9912,599.9911,949.9912,449.995,184.6518,839,250
2022-06-0711,999.9912,099.9911,399.9911,799.994,913.9617,182,320
2022-06-0612,549.9912,749.9912,099.9912,099.995,038.9017,190,960
2022-06-0312,599.9912,899.9912,199.9912,549.995,226.2916,841,929
2022-06-0212,949.9913,199.9912,599.9912,699.995,288.7619,995,940
2022-06-0113,099.9913,249.9912,649.9912,949.995,392.8717,041,571
2022-05-3112,999.9913,199.9912,749.9913,099.995,455.3319,022,519
2022-05-3012,999.9913,399.9912,899.9913,099.995,455.3319,273,094
2022-05-2712,999.9913,199.9912,799.9913,049.995,434.5116,554,519
2022-05-2612,999.9913,499.9912,799.9912,999.995,413.6925,665,928
2022-05-2512,099.9912,799.9912,099.9912,799.995,330.4024,312,098
2022-05-2411,899.9912,049.9911,199.9911,999.994,997.2520,710,600
2022-05-2312,749.9912,849.9911,849.9911,949.994,976.4321,304,749
2022-05-2012,899.9913,199.9912,499.9912,699.995,288.7615,958,779
2022-05-1911,999.9912,949.9911,999.9912,649.995,267.9422,113,318
2022-05-1812,299.9912,549.9912,099.9912,549.995,226.2911,952,315
2022-05-1710,799.9911,749.9910,799.9911,749.994,893.147,685,499
2022-05-1611,299.9911,599.9910,999.9910,999.994,580.8111,319,057
2022-05-1311,499.9911,799.9910,849.9910,849.994,518.3513,343,436
2022-05-1212,399.9912,649.9911,649.9911,649.994,851.507,790,777
2022-05-1112,699.9912,799.9911,999.9912,499.995,205.475,534,469
2022-05-1012,099.9912,999.9912,099.9912,499.995,205.4714,446,464
2022-05-0913,499.9913,499.9912,999.9912,999.995,413.699,627,338
2022-05-0614,149.9914,699.9913,949.9913,949.995,809.3110,065,275
2022-05-0515,299.9915,499.9914,899.9914,999.996,246.566,530,628
2022-05-0415,199.9915,499.9914,999.9915,049.996,267.395,791,637
2022-04-2914,999.9915,699.9914,699.9915,499.996,454.7813,281,588
2022-04-2815,099.9915,499.9914,999.9915,049.996,267.396,700,027
2022-04-2715,199.9915,499.9914,849.9915,199.996,329.854,697,704
2022-04-2613,799.9915,099.9913,499.9915,099.996,288.2113,217,694
2022-04-2515,499.9915,749.9914,249.9914,249.995,934.247,496,999
2022-04-2215,799.9916,249.9914,999.9915,299.996,371.508,551,141
2022-04-2114,799.9916,349.9914,799.9915,499.996,454.7819,210,791
2022-04-2016,499.9916,899.9915,799.9915,899.996,621.367,417,643
2022-04-1917,449.9917,899.9916,299.9916,499.996,871.228,842,644
2022-04-1818,199.9918,599.9917,499.9917,499.997,287.6612,289,067
2022-04-1519,749.9919,999.9918,799.9918,799.997,829.0314,655,200
2022-04-1421,599.9921,599.9920,199.9920,199.998,412.048,617,081
2022-04-1320,399.9921,699.9919,599.9921,499.998,953.4110,552,554
2022-04-1220,399.9920,949.9919,349.9920,649.998,599.4414,138,362
2022-04-0821,799.9921,899.9920,399.9920,399.998,495.3328,366,767
2022-04-0722,599.9922,949.9921,599.9921,899.999,119.9820,080,299
2022-04-0622,949.9923,499.9922,249.9922,599.999,411.4933,713,646
2022-04-0524,099.9924,949.9923,799.9923,899.999,952.8615,158,396
2022-04-0423,399.9924,599.9923,199.9924,399.9910,161.0827,296,709
2022-04-0122,799.9922,999.9922,449.9922,999.999,578.076,678,653
2022-03-3122,699.9923,299.9922,499.9922,549.999,390.676,806,214
2022-03-3022,899.9923,349.9922,199.9922,499.999,369.858,773,520
2022-03-2922,699.9923,499.9922,549.9923,249.999,682.189,434,973
2022-03-2823,049.9923,249.9922,149.9922,199.999,244.9221,103,743
← NewerPage 19 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-07-19599.9997 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.