Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← VIX.VN stock page

VIX Securities JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-02-119,959.999,999.999,939.999,939.996,662.2612,818,103
2025-02-1010,049.9910,099.999,939.999,959.996,675.6631,500,606
2025-02-0710,149.9910,149.999,999.9910,099.996,769.5018,299,661
2025-02-0610,099.9910,299.999,999.9910,049.996,735.9934,787,452
2025-02-0510,199.9910,199.999,969.999,989.996,695.7728,177,506
2025-02-049,869.9910,149.999,869.9910,149.996,803.0136,043,857
2025-02-039,599.999,999.999,599.999,839.996,595.2316,452,432
2025-01-249,599.999,999.999,599.999,889.996,628.7536,858,927
2025-01-239,449.999,649.999,429.999,579.996,420.9720,796,351
2025-01-229,589.999,669.999,429.999,429.996,320.4317,954,415
2025-01-219,529.999,649.999,509.999,579.996,420.9716,763,213
2025-01-209,469.999,599.999,409.999,529.996,387.4624,543,325
2025-01-179,479.999,539.999,419.999,469.996,347.2415,230,973
2025-01-169,329.999,799.999,329.999,419.996,313.7321,788,074
2025-01-159,040.009,289.999,040.009,249.996,199.7916,534,193
2025-01-149,119.999,239.999,040.009,040.006,059.0417,468,774
2025-01-139,149.999,239.999,030.009,119.996,112.6626,615,545
2025-01-109,559.999,589.999,199.999,199.996,166.2831,905,680
2025-01-099,609.999,679.999,559.999,559.996,407.578,283,061
2025-01-089,499.999,689.999,499.999,639.996,461.1811,225,258
2025-01-079,649.999,729.999,459.999,499.996,367.3518,061,987
2025-01-069,859.999,889.999,539.999,599.996,434.3824,791,683
2025-01-039,949.999,999.999,859.999,859.996,608.6416,324,271
2025-01-029,839.9910,099.999,839.999,939.996,662.2612,817,655
2024-12-319,999.9910,049.999,849.999,849.996,601.9421,952,790
2024-12-3010,149.9910,199.999,989.999,999.996,702.4718,049,305
2024-12-2710,149.9910,249.9910,099.9910,149.996,803.0113,555,592
2024-12-2610,249.9910,299.9910,149.9910,149.996,803.0111,191,092
2024-12-2510,099.9910,399.9910,099.9910,249.996,870.0422,464,988
2024-12-2410,199.9910,249.9910,049.9910,099.996,769.5019,315,853
2024-12-2310,299.9910,349.9910,199.9910,199.996,836.5216,455,566
2024-12-2010,249.9910,299.9910,099.9910,299.996,903.5546,884,031
2024-12-1910,249.9910,299.9910,099.9910,199.996,836.5231,267,559
2024-12-1810,299.9910,449.9910,249.9910,349.996,937.0620,061,249
2024-12-1710,399.9910,399.9910,299.9910,299.996,903.5520,254,163
2024-12-1610,049.9910,399.9910,049.9910,349.996,937.0634,857,727
2024-12-1310,099.9910,199.9910,049.9910,049.996,735.9914,739,184
2024-12-1210,149.9910,249.9910,099.9910,149.996,803.0112,679,646
2024-12-1110,249.9910,299.9910,099.9910,149.996,803.0119,661,844
2024-12-1010,199.9910,349.9910,199.9910,199.996,836.5218,188,806
2024-12-0910,249.9910,399.9910,199.9910,249.996,870.0423,899,235
2024-12-0610,399.9910,499.9910,199.9910,199.996,836.5237,102,867
2024-12-059,749.9910,349.999,609.9910,349.996,937.0655,259,294
2024-12-049,879.999,929.999,709.999,709.996,508.1023,533,251
2024-12-039,999.9910,099.999,879.999,879.996,622.0431,338,279
2024-12-0210,149.9910,199.999,999.9910,049.996,735.9916,143,591
2024-11-299,999.9910,199.999,979.9910,049.996,735.9924,353,843
2024-11-2810,149.9910,199.999,999.999,999.996,702.4719,308,840
2024-11-2710,149.9910,199.999,999.9910,049.996,735.9912,650,105
2024-11-269,829.9910,249.999,829.9910,099.996,769.5037,289,216
2024-11-259,719.999,889.999,719.999,829.996,588.5321,247,826
2024-11-229,859.999,879.999,719.999,719.996,514.8020,527,942
2024-11-219,699.999,879.999,679.999,869.996,615.3418,220,287
2024-11-209,579.999,839.999,439.999,679.996,487.9932,302,102
2024-11-199,899.999,969.999,579.999,579.996,420.9722,165,845
2024-11-189,649.9910,099.999,649.999,899.996,635.4535,907,488
2024-11-159,909.999,999.999,599.999,699.996,501.4043,791,890
2024-11-1410,099.9910,199.999,899.999,919.996,648.8530,928,729
2024-11-1310,349.9910,399.999,999.9910,149.996,803.0157,976,354
2024-11-1210,549.9910,649.9910,349.9910,399.996,970.5728,565,721
← NewerPage 8 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-07-19599.9997 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.