VIX Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 24,700.00 | 25,150.00 | 24,200.00 | 24,300.00 | 19,544.42 | 49,509,733 |
| 2026-01-22 | 24,550.00 | 24,950.00 | 24,000.00 | 24,600.00 | 19,785.71 | 43,667,001 |
| 2026-01-21 | 25,200.00 | 25,250.00 | 23,800.00 | 24,350.00 | 19,584.64 | 110,290,633 |
| 2026-01-20 | 26,200.00 | 26,200.00 | 25,050.00 | 25,550.00 | 20,549.79 | 63,796,828 |
| 2026-01-19 | 24,750.00 | 26,400.00 | 24,500.00 | 26,000.00 | 20,911.73 | 85,512,682 |
| 2026-01-16 | 25,450.00 | 25,450.00 | 24,200.00 | 24,700.00 | 19,866.14 | 67,589,047 |
| 2026-01-15 | 24,900.00 | 25,750.00 | 24,500.00 | 25,100.00 | 20,187.86 | 80,664,986 |
| 2026-01-14 | 24,700.00 | 25,100.00 | 23,700.00 | 24,700.00 | 19,866.14 | 77,832,039 |
| 2026-01-13 | 23,500.00 | 24,400.00 | 23,450.00 | 24,400.00 | 19,624.85 | 130,762,864 |
| 2026-01-12 | 21,600.00 | 22,850.00 | 21,450.00 | 22,850.00 | 18,378.19 | 80,140,072 |
| 2026-01-09 | 22,300.00 | 22,400.00 | 20,900.00 | 21,400.00 | 17,211.96 | 75,811,403 |
| 2026-01-08 | 22,000.00 | 22,750.00 | 21,700.00 | 22,000.00 | 17,694.54 | 63,295,998 |
| 2026-01-07 | 21,350.00 | 22,200.00 | 21,300.00 | 21,850.00 | 17,573.89 | 40,035,065 |
| 2026-01-06 | 21,150.00 | 21,500.00 | 20,150.00 | 21,000.00 | 16,890.24 | 54,423,175 |
| 2026-01-05 | 22,650.00 | 22,650.00 | 20,950.00 | 21,000.00 | 16,890.24 | 101,403,467 |
| 2025-12-31 | 23,050.00 | 23,050.00 | 22,400.00 | 22,500.00 | 18,096.69 | 29,285,032 |
| 2025-12-30 | 22,950.00 | 23,150.00 | 22,700.00 | 22,900.00 | 18,418.41 | 40,491,874 |
| 2025-12-29 | 23,000.00 | 23,200.00 | 22,700.00 | 22,800.00 | 18,337.98 | 20,661,629 |
| 2025-12-26 | 23,000.00 | 23,300.00 | 21,950.00 | 22,800.00 | 18,337.98 | 58,036,010 |
| 2025-12-25 | 23,700.00 | 24,350.00 | 23,000.00 | 23,000.00 | 18,498.84 | 48,373,371 |
| 2025-12-24 | 23,900.00 | 24,000.00 | 23,350.00 | 23,600.00 | 18,981.41 | 35,024,443 |
| 2025-12-23 | 23,700.00 | 24,300.00 | 23,350.00 | 23,900.00 | 19,222.70 | 62,657,994 |
| 2025-12-22 | 22,650.00 | 23,700.00 | 22,400.00 | 23,500.00 | 18,900.98 | 66,420,465 |
| 2025-12-19 | 22,150.00 | 22,500.00 | 21,950.00 | 22,300.00 | 17,935.83 | 39,977,673 |
| 2025-12-18 | 22,350.00 | 22,350.00 | 21,700.00 | 22,000.00 | 17,694.54 | 32,385,182 |
| 2025-12-17 | 22,900.00 | 22,950.00 | 22,100.00 | 22,250.00 | 17,895.61 | 31,399,128 |
| 2025-12-16 | 22,000.00 | 23,050.00 | 21,000.00 | 22,900.00 | 18,418.41 | 63,215,100 |
| 2025-12-15 | 21,850.00 | 22,350.00 | 21,350.00 | 21,800.00 | 17,533.68 | 44,445,320 |
| 2025-12-12 | 23,600.00 | 23,600.00 | 21,800.00 | 21,800.00 | 17,533.68 | 52,772,869 |
| 2025-12-11 | 23,150.00 | 23,650.00 | 22,950.00 | 23,400.00 | 18,820.55 | 31,763,123 |
| 2025-12-10 | 23,500.00 | 24,000.00 | 22,800.00 | 23,000.00 | 18,498.84 | 36,726,834 |
| 2025-12-09 | 23,200.00 | 23,650.00 | 22,400.00 | 23,500.00 | 18,900.98 | 75,428,131 |
| 2025-12-08 | 24,550.00 | 24,550.00 | 23,500.00 | 23,550.00 | 18,941.20 | 39,501,344 |
| 2025-12-05 | 25,150.00 | 25,350.00 | 24,350.00 | 24,400.00 | 19,624.85 | 42,217,930 |
| 2025-12-04 | 24,500.00 | 25,250.00 | 24,500.00 | 25,050.00 | 20,147.64 | 67,818,274 |
| 2025-12-03 | 24,650.00 | 24,650.00 | 23,950.00 | 24,300.00 | 19,544.42 | 41,633,850 |
| 2025-12-02 | 24,550.00 | 24,550.00 | 23,600.00 | 24,450.00 | 19,665.07 | 51,007,523 |
| 2025-12-01 | 24,600.00 | 25,100.00 | 24,050.00 | 24,500.00 | 19,705.28 | 46,366,296 |
| 2025-11-28 | 25,400.00 | 25,400.00 | 24,350.00 | 24,500.00 | 19,705.28 | 79,671,597 |
| 2025-11-27 | 25,000.00 | 26,050.00 | 24,800.00 | 25,150.00 | 20,228.07 | 86,442,454 |
| 2025-11-26 | 23,150.00 | 24,500.00 | 23,100.00 | 24,500.00 | 19,705.28 | 78,723,103 |
| 2025-11-25 | 23,650.00 | 23,650.00 | 22,400.00 | 22,900.00 | 18,418.41 | 65,839,286 |
| 2025-11-24 | 23,550.00 | 24,000.00 | 23,200.00 | 23,550.00 | 18,941.20 | 38,398,145 |
| 2025-11-21 | 24,100.00 | 24,150.00 | 23,000.00 | 23,300.00 | 18,740.12 | 88,314,964 |
| 2025-11-20 | 25,000.00 | 25,350.00 | 24,100.00 | 24,550.00 | 19,745.50 | 48,365,630 |
| 2025-11-19 | 25,950.00 | 26,000.00 | 24,550.00 | 25,000.00 | 20,107.43 | 53,698,799 |
| 2025-11-18 | 26,100.00 | 26,700.00 | 25,600.00 | 26,000.00 | 20,911.73 | 55,824,102 |
| 2025-11-17 | 25,950.00 | 26,150.00 | 25,550.00 | 26,000.00 | 20,911.73 | 41,807,425 |
| 2025-11-14 | 24,900.00 | 26,250.00 | 24,700.00 | 25,800.00 | 20,750.87 | 60,028,758 |
| 2025-11-13 | 25,500.00 | 25,550.00 | 24,800.00 | 25,000.00 | 20,107.43 | 45,365,378 |
| 2025-11-12 | 24,800.00 | 25,750.00 | 24,350.00 | 25,450.00 | 20,469.36 | 72,816,694 |
| 2025-11-11 | 23,700.00 | 24,400.00 | 23,200.00 | 24,350.00 | 19,584.64 | 58,829,075 |
| 2025-11-10 | 24,350.00 | 24,850.00 | 23,000.00 | 23,400.00 | 18,820.55 | 77,640,616 |
| 2025-11-07 | 26,250.00 | 26,650.00 | 24,500.00 | 24,500.00 | 19,705.28 | 44,358,428 |
| 2025-11-06 | 27,000.00 | 27,200.00 | 26,050.00 | 26,250.00 | 21,112.80 | 32,682,846 |
| 2025-11-05 | 27,849.99 | 27,849.99 | 26,750.00 | 27,050.00 | 21,756.24 | 41,244,632 |
| 2025-11-04 | 25,700.00 | 27,849.99 | 25,700.00 | 27,849.99 | 22,399.68 | 90,593,166 |
| 2025-11-03 | 27,999.99 | 28,149.99 | 26,050.00 | 26,050.00 | 20,951.94 | 92,665,064 |
| 2025-10-31 | 28,999.99 | 29,899.99 | 27,550.00 | 27,999.99 | 22,520.32 | 68,536,817 |
| 2025-10-30 | 31,599.99 | 31,599.99 | 29,299.99 | 29,299.99 | 23,565.91 | 81,636,491 |
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.