VIX Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-28 | 23,049.99 | 23,249.99 | 22,149.99 | 22,199.99 | 9,244.92 | 21,103,743 |
| 2022-03-25 | 23,899.99 | 23,949.99 | 23,499.99 | 23,499.99 | 9,786.28 | 12,831,827 |
| 2022-03-24 | 24,149.99 | 24,549.99 | 23,949.99 | 23,949.99 | 9,973.68 | 12,362,739 |
| 2022-03-23 | 23,349.99 | 24,199.99 | 23,049.99 | 23,999.99 | 9,994.50 | 34,516,076 |
| 2022-03-22 | 23,099.99 | 23,399.99 | 22,899.99 | 23,199.99 | 9,661.35 | 20,679,449 |
| 2022-03-21 | 23,049.99 | 23,299.99 | 22,949.99 | 22,999.99 | 9,578.07 | 14,325,952 |
| 2022-03-18 | 22,199.99 | 23,149.99 | 21,899.99 | 22,799.99 | 9,494.78 | 14,718,867 |
| 2022-03-17 | 22,299.99 | 22,299.99 | 21,899.99 | 21,949.99 | 9,140.81 | 4,717,941 |
| 2022-03-16 | 22,299.99 | 22,399.99 | 21,949.99 | 22,049.99 | 9,182.45 | 3,458,474 |
| 2022-03-15 | 21,749.99 | 22,299.99 | 21,749.99 | 21,999.99 | 9,161.63 | 4,694,294 |
| 2022-03-14 | 22,299.99 | 22,299.99 | 21,599.99 | 21,799.99 | 9,078.34 | 6,981,298 |
| 2022-03-11 | 22,799.99 | 22,899.99 | 22,099.99 | 22,399.99 | 9,328.20 | 7,422,873 |
| 2022-03-10 | 23,349.99 | 23,499.99 | 22,899.99 | 22,899.99 | 9,536.42 | 5,984,912 |
| 2022-03-09 | 22,999.99 | 23,299.99 | 22,499.99 | 22,849.99 | 9,515.60 | 8,163,455 |
| 2022-03-08 | 22,699.99 | 23,599.99 | 22,699.99 | 22,799.99 | 9,494.78 | 12,045,087 |
| 2022-03-07 | 22,899.99 | 23,349.99 | 22,649.99 | 23,049.99 | 9,598.89 | 8,963,384 |
| 2022-03-04 | 22,749.99 | 23,299.99 | 22,749.99 | 22,899.99 | 9,536.42 | 7,151,607 |
| 2022-03-03 | 22,499.99 | 22,649.99 | 22,099.99 | 22,549.99 | 9,390.67 | 6,845,096 |
| 2022-03-02 | 22,499.99 | 22,649.99 | 22,049.99 | 22,199.99 | 9,244.92 | 6,986,755 |
| 2022-03-01 | 22,799.99 | 22,949.99 | 22,549.99 | 22,649.99 | 9,432.31 | 7,952,672 |
| 2022-02-28 | 22,899.99 | 23,199.99 | 22,749.99 | 22,899.99 | 9,536.42 | 7,736,205 |
| 2022-02-25 | 22,999.99 | 23,649.99 | 22,549.99 | 23,299.99 | 9,703.00 | 12,344,776 |
| 2022-02-24 | 22,999.99 | 22,999.99 | 21,699.99 | 22,849.99 | 9,515.60 | 22,970,546 |
| 2022-02-23 | 28,200.01 | 28,200.01 | 27,500.01 | 27,950.01 | 8,942.99 | 34,815,014 |
| 2022-02-22 | 28,800.01 | 28,950.01 | 27,800.01 | 27,800.01 | 8,895.00 | 16,411,668 |
| 2022-02-21 | 28,600.01 | 29,400.01 | 28,500.01 | 29,200.01 | 9,342.95 | 19,171,904 |
| 2022-02-18 | 27,900.01 | 28,800.01 | 27,650.01 | 28,500.01 | 9,118.97 | 11,692,011 |
| 2022-02-17 | 28,950.01 | 28,950.01 | 28,000.01 | 28,200.01 | 9,022.99 | 7,744,463 |
| 2022-02-16 | 28,550.01 | 28,850.01 | 28,350.01 | 28,650.01 | 9,166.97 | 5,110,298 |
| 2022-02-15 | 28,200.01 | 29,000.01 | 27,600.01 | 28,250.01 | 9,038.98 | 5,808,717 |
| 2022-02-14 | 28,300.01 | 29,500.01 | 27,800.01 | 28,400.01 | 9,086.98 | 13,592,836 |
| 2022-02-11 | 27,650.01 | 28,900.01 | 27,650.01 | 28,350.01 | 9,070.98 | 8,935,031 |
| 2022-02-10 | 27,200.01 | 28,000.01 | 26,950.01 | 27,450.01 | 8,783.01 | 7,450,890 |
| 2022-02-09 | 26,700.01 | 27,650.01 | 26,550.01 | 27,200.01 | 8,703.02 | 8,631,692 |
| 2022-02-08 | 26,900.01 | 27,000.01 | 25,800.01 | 26,600.01 | 8,511.04 | 5,329,294 |
| 2022-02-07 | 26,500.01 | 27,250.01 | 26,100.01 | 27,100.01 | 8,671.03 | 6,652,739 |
| 2022-01-28 | 25,200.01 | 25,850.01 | 25,000.01 | 25,800.01 | 8,255.07 | 6,666,056 |
| 2022-01-27 | 24,100.01 | 24,950.01 | 23,200.01 | 24,900.01 | 7,967.10 | 6,962,589 |
| 2022-01-26 | 24,700.01 | 25,300.01 | 24,100.01 | 24,100.01 | 7,711.13 | 8,599,435 |
| 2022-01-25 | 23,400.01 | 25,000.01 | 23,400.01 | 24,600.01 | 7,871.12 | 12,192,446 |
| 2022-01-24 | 26,100.01 | 26,300.01 | 24,950.01 | 24,950.01 | 7,983.10 | 12,697,025 |
| 2022-01-21 | 27,800.01 | 27,950.01 | 26,800.01 | 26,800.01 | 8,575.04 | 9,670,739 |
| 2022-01-20 | 26,700.01 | 27,800.01 | 26,600.01 | 27,600.01 | 8,831.01 | 8,533,440 |
| 2022-01-19 | 27,000.01 | 27,600.01 | 26,300.01 | 26,750.01 | 8,559.04 | 11,617,730 |
| 2022-01-18 | 27,000.01 | 27,800.01 | 26,600.01 | 26,600.01 | 8,511.04 | 40,614,558 |
| 2022-01-17 | 30,800.01 | 31,250.01 | 28,600.01 | 28,600.01 | 9,150.97 | 34,902,021 |
| 2022-01-14 | 29,800.01 | 31,500.01 | 29,600.01 | 30,750.01 | 9,838.89 | 12,255,778 |
| 2022-01-13 | 32,000.01 | 32,400.01 | 30,300.01 | 30,500.01 | 9,758.90 | 17,128,140 |
| 2022-01-12 | 32,000.01 | 33,000.01 | 30,200.01 | 32,000.01 | 10,238.85 | 24,693,855 |
| 2022-01-11 | 33,800.01 | 33,800.01 | 32,000.01 | 32,150.01 | 10,286.84 | 15,491,885 |
| 2022-01-10 | 34,950.01 | 35,600.01 | 33,000.01 | 33,000.01 | 10,558.81 | 22,211,507 |
| 2022-01-07 | 32,600.01 | 35,000.01 | 32,600.01 | 34,600.01 | 11,070.76 | 28,874,604 |
| 2022-01-06 | 33,000.01 | 33,250.01 | 32,400.01 | 32,800.01 | 10,494.82 | 22,872,638 |
| 2022-01-05 | 33,400.01 | 33,950.01 | 33,050.01 | 33,200.01 | 10,622.81 | 18,839,267 |
| 2022-01-04 | 33,500.01 | 34,000.01 | 32,850.01 | 33,300.01 | 10,654.80 | 16,564,965 |
| 2021-12-31 | 33,600.01 | 34,500.01 | 33,000.01 | 33,000.01 | 10,558.81 | 17,670,598 |
| 2021-12-30 | 31,200.01 | 33,100.01 | 31,100.01 | 33,100.01 | 10,590.81 | 25,939,467 |
| 2021-12-29 | 30,950.01 | 31,600.01 | 30,500.01 | 30,950.01 | 9,902.89 | 10,322,991 |
| 2021-12-28 | 31,600.01 | 31,600.01 | 30,800.01 | 30,950.01 | 9,902.89 | 11,985,288 |
| 2021-12-27 | 32,250.01 | 32,250.01 | 30,700.01 | 31,400.01 | 10,046.87 | 8,109,357 |
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.