VIX Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 12,700.00 | 12,850.00 | 11,950.00 | 12,100.00 | 11,523.81 | 84,773,689 |
| 2026-07-21 | 12,750.00 | 13,200.00 | 12,300.00 | 12,500.00 | 11,904.76 | 47,148,434 |
| 2026-07-20 | 13,250.00 | 13,550.00 | 12,800.00 | 12,800.00 | 12,190.48 | 54,224,096 |
| 2026-07-17 | 14,000.00 | 14,250.00 | 13,700.00 | 13,750.00 | 13,095.24 | 22,619,017 |
| 2026-07-16 | 13,800.00 | 14,550.00 | 13,200.00 | 14,050.00 | 13,380.95 | 60,977,384 |
| 2026-07-15 | 14,750.00 | 14,800.00 | 13,750.00 | 13,950.00 | 13,285.72 | 54,254,538 |
| 2026-07-14 | 14,500.00 | 14,900.00 | 14,500.00 | 14,700.00 | 14,000.00 | 23,861,152 |
| 2026-07-13 | 15,450.00 | 15,450.00 | 14,400.00 | 14,650.00 | 13,952.38 | 60,893,233 |
| 2026-07-10 | 16,100.00 | 16,200.00 | 15,400.00 | 15,450.00 | 14,714.29 | 53,326,043 |
| 2026-07-09 | 16,400.00 | 16,500.00 | 16,000.00 | 16,050.00 | 15,285.72 | 45,676,191 |
| 2026-07-08 | 16,500.00 | 16,850.00 | 16,400.00 | 16,500.00 | 15,714.29 | 23,282,808 |
| 2026-07-07 | 16,350.00 | 16,650.00 | 16,250.00 | 16,500.00 | 15,714.29 | 29,474,167 |
| 2026-07-06 | 17,150.00 | 17,200.00 | 15,900.00 | 16,300.00 | 15,523.81 | 56,913,056 |
| 2026-07-03 | 17,000.00 | 17,200.00 | 16,850.00 | 17,050.00 | 16,238.10 | 38,439,505 |
| 2026-07-02 | 17,150.00 | 17,250.00 | 16,900.00 | 16,900.00 | 16,095.24 | 21,878,219 |
| 2026-07-01 | 17,000.00 | 17,150.00 | 16,900.00 | 17,100.00 | 16,285.72 | 27,068,352 |
| 2026-06-30 | 16,950.00 | 17,300.00 | 16,850.00 | 16,900.00 | 16,095.24 | 29,167,210 |
| 2026-06-29 | 16,950.00 | 17,000.00 | 16,750.00 | 16,800.00 | 16,000.00 | 45,704,270 |
| 2026-06-26 | 16,700.00 | 17,050.00 | 16,650.00 | 16,850.00 | 16,047.62 | 24,716,721 |
| 2026-06-25 | 17,000.00 | 17,100.00 | 16,700.00 | 16,700.00 | 15,904.76 | 29,840,901 |
| 2026-06-24 | 17,050.00 | 17,200.00 | 16,800.00 | 16,950.00 | 16,142.86 | 50,939,143 |
| 2026-06-23 | 17,500.00 | 17,600.00 | 17,050.00 | 17,100.00 | 16,285.72 | 32,887,216 |
| 2026-06-22 | 17,500.00 | 17,600.00 | 17,200.00 | 17,400.00 | 16,571.43 | 34,895,280 |
| 2026-06-19 | 17,650.00 | 17,850.00 | 17,450.00 | 17,450.00 | 16,619.05 | 35,532,998 |
| 2026-06-18 | 17,800.00 | 18,100.00 | 17,700.00 | 17,700.00 | 16,857.14 | 37,085,223 |
| 2026-06-17 | 18,050.00 | 18,200.00 | 17,850.00 | 17,950.00 | 17,095.24 | 39,724,290 |
| 2026-06-16 | 17,650.00 | 18,200.00 | 17,500.00 | 18,000.00 | 17,142.86 | 48,315,895 |
| 2026-06-15 | 17,300.00 | 17,900.00 | 17,250.00 | 17,600.00 | 16,761.91 | 54,828,958 |
| 2026-06-12 | 17,150.00 | 17,200.00 | 16,850.00 | 17,050.00 | 16,238.10 | 30,500,209 |
| 2026-06-11 | 16,900.00 | 17,050.00 | 16,700.00 | 16,850.00 | 16,047.62 | 30,754,087 |
| 2026-06-10 | 17,000.00 | 17,350.00 | 16,900.00 | 17,050.00 | 16,238.10 | 46,437,162 |
| 2026-06-09 | 16,950.00 | 17,150.00 | 16,800.00 | 17,100.00 | 16,285.72 | 29,349,448 |
| 2026-06-08 | 17,350.00 | 17,400.00 | 16,750.00 | 16,850.00 | 16,047.62 | 67,925,993 |
| 2026-06-05 | 17,950.00 | 18,100.00 | 17,750.00 | 17,750.00 | 16,904.76 | 27,850,502 |
| 2026-06-04 | 18,000.00 | 18,100.00 | 17,600.00 | 17,900.00 | 17,047.62 | 26,589,925 |
| 2026-06-03 | 17,500.00 | 17,900.00 | 17,350.00 | 17,900.00 | 17,047.62 | 33,723,069 |
| 2026-06-02 | 17,850.00 | 18,050.00 | 17,350.00 | 17,400.00 | 16,571.43 | 38,188,953 |
| 2026-06-01 | 17,700.00 | 18,200.00 | 17,600.00 | 17,900.00 | 17,047.62 | 41,794,218 |
| 2026-05-29 | 17,400.00 | 18,100.00 | 17,350.00 | 17,700.00 | 16,857.14 | 57,056,008 |
| 2026-05-28 | 18,250.00 | 18,600.00 | 17,600.00 | 17,600.00 | 16,761.91 | 73,233,697 |
| 2026-05-27 | 18,700.00 | 18,900.00 | 18,350.00 | 18,350.00 | 17,476.19 | 30,714,073 |
| 2026-05-26 | 18,500.00 | 18,950.00 | 18,450.00 | 18,650.00 | 17,761.91 | 29,197,065 |
| 2026-05-25 | 18,650.00 | 18,850.00 | 18,400.00 | 18,550.00 | 17,666.67 | 23,348,050 |
| 2026-05-22 | 18,950.00 | 19,300.00 | 18,250.00 | 18,550.00 | 17,666.67 | 75,960,892 |
| 2026-05-21 | 19,050.00 | 19,350.00 | 18,800.00 | 19,100.00 | 18,190.48 | 40,384,363 |
| 2026-05-20 | 19,100.00 | 19,400.00 | 18,000.00 | 18,800.00 | 17,904.76 | 61,316,489 |
| 2026-05-19 | 19,250.00 | 19,800.00 | 18,850.00 | 19,250.00 | 18,333.33 | 66,430,178 |
| 2026-05-18 | 18,400.00 | 19,000.00 | 18,250.00 | 19,000.00 | 18,095.24 | 46,474,867 |
| 2026-05-15 | 19,050.00 | 19,400.00 | 18,650.00 | 18,750.00 | 17,857.14 | 33,671,535 |
| 2026-05-14 | 18,900.00 | 19,200.00 | 18,650.00 | 18,850.00 | 17,952.38 | 27,288,670 |
| 2026-05-13 | 19,100.00 | 19,400.00 | 18,100.00 | 18,800.00 | 17,904.76 | 81,243,409 |
| 2026-05-12 | 19,400.00 | 19,500.00 | 18,800.00 | 19,050.00 | 18,142.86 | 40,651,567 |
| 2026-05-11 | 18,850.00 | 19,850.00 | 18,750.00 | 19,350.00 | 18,428.57 | 115,019,191 |
| 2026-05-08 | 17,700.00 | 18,850.00 | 17,600.00 | 18,600.00 | 17,714.29 | 88,391,800 |
| 2026-05-07 | 17,900.00 | 18,450.00 | 17,700.00 | 17,700.00 | 16,857.14 | 63,039,945 |
| 2026-05-06 | 16,600.00 | 17,600.00 | 16,500.00 | 17,600.00 | 16,761.91 | 61,734,697 |
| 2026-05-05 | 16,850.00 | 16,850.00 | 16,450.00 | 16,450.00 | 15,666.67 | 18,741,554 |
| 2026-05-04 | 16,850.00 | 17,100.00 | 16,750.00 | 16,850.00 | 16,047.62 | 19,912,599 |
| 2026-04-29 | 16,400.00 | 16,800.00 | 16,350.00 | 16,700.00 | 15,904.76 | 21,696,495 |
| 2026-04-28 | 16,700.00 | 16,750.00 | 16,300.00 | 16,350.00 | 15,571.43 | 22,444,032 |
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.