VIX Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 25,350.00 | 27,899.99 | 25,300.00 | 27,700.00 | 22,279.03 | 56,548,400 |
| 2025-08-01 | 27,300.00 | 27,800.00 | 26,000.00 | 26,300.00 | 21,153.02 | 62,725,522 |
| 2025-07-31 | 26,300.00 | 27,300.00 | 25,550.00 | 27,300.00 | 21,957.31 | 69,005,030 |
| 2025-07-30 | 24,400.00 | 25,600.00 | 23,450.00 | 25,600.00 | 20,590.01 | 92,080,655 |
| 2025-07-29 | 27,350.00 | 27,350.00 | 23,950.00 | 23,950.00 | 19,262.92 | 149,776,601 |
| 2025-07-28 | 25,600.00 | 25,700.00 | 25,150.00 | 25,700.00 | 20,670.44 | 44,755,559 |
| 2025-07-25 | 22,900.00 | 24,050.00 | 22,700.00 | 24,050.00 | 19,343.35 | 44,150,459 |
| 2025-07-24 | 22,000.00 | 22,500.00 | 21,400.00 | 22,500.00 | 18,096.69 | 61,845,062 |
| 2025-07-23 | 21,500.00 | 22,050.00 | 20,850.00 | 21,650.00 | 17,413.03 | 81,664,952 |
| 2025-07-22 | 19,150.00 | 20,650.00 | 19,100.00 | 20,650.00 | 16,608.74 | 77,016,813 |
| 2025-07-21 | 19,450.00 | 19,700.00 | 18,600.00 | 19,300.00 | 15,522.94 | 89,225,308 |
| 2025-07-18 | 17,900.00 | 18,850.00 | 17,800.00 | 18,850.00 | 15,161.00 | 81,478,730 |
| 2025-07-17 | 17,700.00 | 18,000.00 | 17,350.00 | 17,650.00 | 14,195.85 | 64,798,883 |
| 2025-07-16 | 16,000.00 | 17,100.00 | 16,000.00 | 17,100.00 | 13,753.48 | 115,844,404 |
| 2025-07-15 | 15,750.00 | 16,700.00 | 15,700.00 | 16,000.00 | 12,868.75 | 78,901,869 |
| 2025-07-14 | 15,850.00 | 15,900.00 | 15,350.00 | 15,800.00 | 12,707.90 | 61,617,772 |
| 2025-07-11 | 15,600.00 | 16,100.00 | 15,450.00 | 15,850.00 | 12,748.11 | 64,065,872 |
| 2025-07-10 | 15,650.00 | 15,750.00 | 15,200.00 | 15,600.00 | 12,547.04 | 57,921,527 |
| 2025-07-09 | 15,300.00 | 16,000.00 | 15,300.00 | 15,550.00 | 12,506.82 | 76,037,703 |
| 2025-07-08 | 14,850.00 | 15,200.00 | 14,750.00 | 15,150.00 | 12,185.10 | 69,452,960 |
| 2025-07-07 | 14,750.00 | 15,200.00 | 14,550.00 | 14,850.00 | 11,943.81 | 87,289,943 |
| 2025-07-04 | 14,300.00 | 14,800.00 | 14,300.00 | 14,550.00 | 11,702.52 | 95,596,166 |
| 2025-07-03 | 13,700.00 | 14,600.00 | 13,600.00 | 14,150.00 | 11,380.81 | 156,960,892 |
| 2025-07-02 | 12,800.00 | 13,650.00 | 12,800.00 | 13,650.00 | 10,978.66 | 153,745,283 |
| 2025-07-01 | 12,900.00 | 12,900.00 | 12,650.00 | 12,800.00 | 10,295.00 | 35,103,542 |
| 2025-06-30 | 12,900.00 | 13,000.00 | 12,750.00 | 12,750.00 | 10,254.79 | 24,072,657 |
| 2025-06-27 | 12,850.00 | 12,900.00 | 12,650.00 | 12,700.00 | 10,214.57 | 20,930,832 |
| 2025-06-26 | 12,800.00 | 12,850.00 | 12,600.00 | 12,700.00 | 10,214.57 | 22,202,104 |
| 2025-06-25 | 12,950.00 | 13,000.00 | 12,800.00 | 12,850.00 | 10,335.22 | 26,687,649 |
| 2025-06-24 | 12,700.00 | 13,100.00 | 12,650.00 | 12,900.00 | 10,375.43 | 66,691,096 |
| 2025-06-23 | 12,450.00 | 12,500.00 | 12,150.00 | 12,450.00 | 10,013.50 | 31,584,942 |
| 2025-06-20 | 12,550.00 | 12,700.00 | 12,500.00 | 12,550.00 | 10,093.93 | 19,514,715 |
| 2025-06-19 | 12,600.00 | 12,600.00 | 12,400.00 | 12,450.00 | 10,013.50 | 19,148,768 |
| 2025-06-18 | 12,750.00 | 12,800.00 | 12,550.00 | 12,600.00 | 10,134.14 | 42,673,092 |
| 2025-06-17 | 13,349.99 | 13,399.99 | 13,099.99 | 13,149.99 | 8,813.75 | 55,409,106 |
| 2025-06-16 | 12,899.99 | 13,299.99 | 12,899.99 | 13,299.99 | 8,914.29 | 35,789,339 |
| 2025-06-13 | 13,149.99 | 13,249.99 | 12,799.99 | 12,999.99 | 8,713.22 | 97,796,095 |
| 2025-06-12 | 13,399.99 | 13,549.99 | 13,349.99 | 13,399.99 | 8,981.32 | 40,354,905 |
| 2025-06-11 | 13,349.99 | 13,499.99 | 13,199.99 | 13,299.99 | 8,914.29 | 40,930,782 |
| 2025-06-10 | 13,149.99 | 13,449.99 | 13,149.99 | 13,199.99 | 8,847.27 | 57,777,424 |
| 2025-06-09 | 13,549.99 | 13,649.99 | 13,099.99 | 13,149.99 | 8,813.75 | 58,044,343 |
| 2025-06-06 | 13,799.99 | 13,849.99 | 13,449.99 | 13,549.99 | 9,081.85 | 81,627,410 |
| 2025-06-05 | 14,099.99 | 14,199.99 | 13,699.99 | 13,849.99 | 9,282.93 | 83,731,023 |
| 2025-06-04 | 14,099.99 | 14,349.99 | 13,999.99 | 14,099.99 | 9,450.49 | 58,786,292 |
| 2025-06-03 | 14,149.99 | 14,449.99 | 13,949.99 | 14,049.99 | 9,416.98 | 99,700,114 |
| 2025-06-02 | 13,599.99 | 13,899.99 | 13,499.99 | 13,899.99 | 9,316.44 | 49,966,548 |
| 2025-05-30 | 13,899.99 | 14,099.99 | 13,499.99 | 13,649.99 | 9,148.88 | 67,059,567 |
| 2025-05-29 | 13,899.99 | 14,249.99 | 13,699.99 | 13,899.99 | 9,316.44 | 82,620,985 |
| 2025-05-28 | 13,849.99 | 14,199.99 | 13,549.99 | 13,799.99 | 9,249.41 | 115,130,879 |
| 2025-05-27 | 13,649.99 | 13,849.99 | 13,449.99 | 13,599.99 | 9,115.36 | 75,076,529 |
| 2025-05-26 | 13,449.99 | 13,649.99 | 12,949.99 | 13,549.99 | 9,081.85 | 84,144,443 |
| 2025-05-23 | 13,799.99 | 13,849.99 | 13,299.99 | 13,399.99 | 8,981.32 | 63,638,594 |
| 2025-05-22 | 13,449.99 | 14,249.99 | 13,349.99 | 13,549.99 | 9,081.85 | 158,188,161 |
| 2025-05-21 | 13,449.99 | 13,599.99 | 13,249.99 | 13,399.99 | 8,981.32 | 73,773,885 |
| 2025-05-20 | 12,849.99 | 13,399.99 | 12,699.99 | 13,299.99 | 8,914.29 | 96,955,587 |
| 2025-05-19 | 12,949.99 | 13,149.99 | 12,799.99 | 12,799.99 | 8,579.17 | 64,647,187 |
| 2025-05-16 | 13,149.99 | 13,399.99 | 13,049.99 | 13,049.99 | 8,746.73 | 101,419,209 |
| 2025-05-15 | 12,949.99 | 13,149.99 | 12,699.99 | 13,099.99 | 8,780.24 | 71,514,895 |
| 2025-05-14 | 12,849.99 | 13,099.99 | 12,699.99 | 12,849.99 | 8,612.68 | 64,462,630 |
| 2025-05-13 | 12,899.99 | 13,249.99 | 12,699.99 | 12,849.99 | 8,612.68 | 90,776,870 |
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.