VIX Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 16,900.00 | 16,900.00 | 16,500.00 | 16,600.00 | 15,809.52 | 25,375,684 |
| 2026-04-23 | 17,100.00 | 17,200.00 | 16,300.00 | 16,850.00 | 16,047.62 | 66,139,266 |
| 2026-04-22 | 17,150.00 | 17,300.00 | 17,050.00 | 17,050.00 | 16,238.10 | 33,844,910 |
| 2026-04-21 | 17,550.00 | 17,650.00 | 17,000.00 | 17,050.00 | 16,238.10 | 40,568,531 |
| 2026-04-20 | 17,150.00 | 17,700.00 | 16,900.00 | 17,400.00 | 16,571.43 | 57,719,398 |
| 2026-04-17 | 17,900.00 | 18,000.00 | 17,500.00 | 17,500.00 | 16,666.67 | 32,629,903 |
| 2026-04-16 | 18,200.00 | 18,300.00 | 17,600.00 | 17,800.00 | 16,952.38 | 55,795,729 |
| 2026-04-15 | 18,400.00 | 18,700.00 | 18,100.00 | 18,200.00 | 17,333.33 | 57,735,842 |
| 2026-04-14 | 18,400.00 | 18,500.00 | 17,900.00 | 18,150.00 | 17,285.72 | 42,604,285 |
| 2026-04-13 | 17,750.00 | 18,300.00 | 17,700.00 | 18,050.00 | 17,190.48 | 35,184,386 |
| 2026-04-10 | 18,300.00 | 18,600.00 | 18,000.00 | 18,050.00 | 17,190.48 | 61,555,566 |
| 2026-04-09 | 17,800.00 | 18,400.00 | 17,750.00 | 18,000.00 | 17,142.86 | 61,660,790 |
| 2026-04-08 | 18,000.00 | 18,100.00 | 17,600.00 | 18,100.00 | 17,238.10 | 85,075,999 |
| 2026-04-07 | 16,150.00 | 16,950.00 | 16,000.00 | 16,950.00 | 16,142.86 | 42,719,731 |
| 2026-04-06 | 16,200.00 | 16,400.00 | 15,850.00 | 15,850.00 | 15,095.24 | 52,399,709 |
| 2026-04-03 | 16,600.00 | 16,800.00 | 16,150.00 | 16,200.00 | 15,428.57 | 41,118,301 |
| 2026-04-02 | 16,800.00 | 17,000.00 | 16,350.00 | 16,600.00 | 15,809.52 | 39,604,127 |
| 2026-04-01 | 17,100.00 | 17,400.00 | 16,900.00 | 17,000.00 | 16,190.48 | 57,434,094 |
| 2026-03-31 | 16,550.00 | 17,100.00 | 16,400.00 | 16,650.00 | 15,857.14 | 36,120,157 |
| 2026-03-30 | 16,200.00 | 16,750.00 | 16,050.00 | 16,350.00 | 15,571.43 | 28,086,227 |
| 2026-03-27 | 16,050.00 | 16,850.00 | 16,000.00 | 16,750.00 | 15,952.38 | 45,987,688 |
| 2026-03-26 | 16,200.00 | 16,300.00 | 15,900.00 | 16,000.00 | 15,238.10 | 24,046,416 |
| 2026-03-25 | 15,900.00 | 16,350.00 | 15,750.00 | 16,200.00 | 15,428.57 | 37,549,445 |
| 2026-03-24 | 15,850.00 | 16,200.00 | 15,600.00 | 15,650.00 | 14,904.76 | 26,913,662 |
| 2026-03-23 | 16,000.00 | 16,100.00 | 15,150.00 | 15,350.00 | 14,619.05 | 42,637,851 |
| 2026-03-20 | 16,200.00 | 16,800.00 | 16,000.00 | 16,250.00 | 15,476.19 | 49,454,041 |
| 2026-03-19 | 16,350.00 | 16,450.00 | 15,950.00 | 16,200.00 | 15,428.57 | 34,461,921 |
| 2026-03-18 | 17,150.00 | 17,250.00 | 16,400.00 | 16,600.00 | 15,809.52 | 30,841,069 |
| 2026-03-17 | 16,800.00 | 17,300.00 | 16,700.00 | 16,900.00 | 16,095.24 | 52,987,278 |
| 2026-03-16 | 16,650.00 | 16,800.00 | 16,050.00 | 16,200.00 | 15,428.57 | 33,083,062 |
| 2026-03-13 | 16,800.00 | 17,100.00 | 16,300.00 | 16,450.00 | 15,666.67 | 26,973,512 |
| 2026-03-12 | 17,000.00 | 17,700.00 | 16,750.00 | 16,800.00 | 16,000.00 | 37,774,548 |
| 2026-03-11 | 15,900.00 | 17,100.00 | 15,850.00 | 17,100.00 | 16,285.72 | 43,141,106 |
| 2026-03-10 | 16,750.00 | 17,050.00 | 15,850.00 | 16,000.00 | 15,238.10 | 59,944,800 |
| 2026-03-09 | 16,450.00 | 16,900.00 | 16,450.00 | 16,450.00 | 15,666.67 | 23,563,489 |
| 2026-03-06 | 18,450.00 | 18,450.00 | 17,600.00 | 17,650.00 | 16,809.52 | 44,396,790 |
| 2026-03-05 | 21,500.00 | 22,100.00 | 20,500.00 | 20,500.00 | 16,488.09 | 111,145,202 |
| 2026-03-04 | 21,650.00 | 22,100.00 | 20,500.00 | 21,100.00 | 16,970.67 | 69,377,827 |
| 2026-03-03 | 21,400.00 | 22,200.00 | 21,300.00 | 21,800.00 | 17,533.68 | 58,153,717 |
| 2026-03-02 | 21,300.00 | 22,250.00 | 21,300.00 | 21,400.00 | 17,211.96 | 69,245,462 |
| 2026-02-27 | 22,700.00 | 23,100.00 | 22,200.00 | 22,500.00 | 18,096.69 | 42,754,554 |
| 2026-02-26 | 22,900.00 | 23,150.00 | 22,500.00 | 22,650.00 | 18,217.33 | 41,295,666 |
| 2026-02-25 | 23,550.00 | 23,600.00 | 22,800.00 | 22,850.00 | 18,378.19 | 48,262,507 |
| 2026-02-24 | 22,550.00 | 24,150.00 | 22,500.00 | 23,200.00 | 18,659.69 | 70,025,384 |
| 2026-02-23 | 22,600.00 | 22,900.00 | 21,600.00 | 22,750.00 | 18,297.76 | 61,334,542 |
| 2026-02-13 | 21,900.00 | 22,900.00 | 21,650.00 | 22,550.00 | 18,136.90 | 40,706,211 |
| 2026-02-12 | 22,400.00 | 22,400.00 | 21,700.00 | 21,900.00 | 17,614.11 | 25,687,907 |
| 2026-02-11 | 21,350.00 | 22,450.00 | 21,300.00 | 22,200.00 | 17,855.40 | 40,018,380 |
| 2026-02-10 | 21,050.00 | 21,450.00 | 20,600.00 | 21,200.00 | 17,051.10 | 39,104,080 |
| 2026-02-09 | 21,550.00 | 21,650.00 | 20,850.00 | 20,850.00 | 16,769.60 | 28,752,208 |
| 2026-02-06 | 22,100.00 | 22,150.00 | 21,200.00 | 21,200.00 | 17,051.10 | 52,727,576 |
| 2026-02-05 | 22,800.00 | 22,800.00 | 22,100.00 | 22,200.00 | 17,855.40 | 25,915,682 |
| 2026-02-04 | 22,950.00 | 23,450.00 | 22,600.00 | 22,600.00 | 18,177.12 | 45,546,883 |
| 2026-02-03 | 22,150.00 | 23,050.00 | 22,100.00 | 22,700.00 | 18,257.55 | 45,566,501 |
| 2026-02-02 | 22,650.00 | 22,650.00 | 21,550.00 | 21,900.00 | 17,614.11 | 49,761,220 |
| 2026-01-30 | 22,150.00 | 22,700.00 | 21,650.00 | 22,600.00 | 18,177.12 | 37,437,058 |
| 2026-01-29 | 22,200.00 | 22,700.00 | 22,000.00 | 22,000.00 | 17,694.54 | 25,573,223 |
| 2026-01-28 | 22,800.00 | 22,800.00 | 21,750.00 | 22,050.00 | 17,734.75 | 86,667,067 |
| 2026-01-27 | 22,950.00 | 23,100.00 | 22,350.00 | 22,600.00 | 18,177.12 | 48,685,610 |
| 2026-01-26 | 24,300.00 | 24,300.00 | 22,600.00 | 22,750.00 | 18,297.76 | 83,569,555 |
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.