VIX Securities JSC (HOSE:VIX)
Vietnam · Delayed Price · Currency is VND 26,800
-900 (-3.25%)
At close: Aug 5, 2025
VIX Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 28,450.00 | 28,450.00 | 25,800.00 | 26,800.00 | 26,800.00 | -3.25% | 78,074,380 |
| Aug 4, 2025 | 25,350.00 | 27,900.00 | 25,300.00 | 27,700.00 | 27,700.00 | 5.32% | 45,481,720 |
| Aug 1, 2025 | 27,300.00 | 27,800.00 | 26,000.00 | 26,300.00 | 26,300.00 | -3.66% | 50,449,960 |
| Jul 31, 2025 | 26,300.00 | 27,300.00 | 25,550.00 | 27,300.00 | 27,300.00 | 6.64% | 55,500,550 |
| Jul 30, 2025 | 24,400.00 | 25,600.00 | 23,450.00 | 25,600.00 | 25,600.00 | 6.89% | 74,060,210 |
| Jul 29, 2025 | 27,350.00 | 27,350.00 | 23,950.00 | 23,950.00 | 23,950.00 | -6.81% | 120,464,900 |
| Jul 28, 2025 | 25,600.00 | 25,700.00 | 25,150.00 | 25,700.00 | 25,700.00 | 6.86% | 35,996,770 |
| Jul 25, 2025 | 22,900.00 | 24,050.00 | 22,700.00 | 24,050.00 | 24,050.00 | 6.89% | 35,510,090 |
| Jul 24, 2025 | 22,000.00 | 22,500.00 | 21,400.00 | 22,500.00 | 22,500.00 | 3.93% | 49,741,810 |
| Jul 23, 2025 | 21,500.00 | 22,050.00 | 20,850.00 | 21,650.00 | 21,650.00 | 4.84% | 65,682,890 |
| Jul 22, 2025 | 19,150.00 | 20,650.00 | 19,100.00 | 20,650.00 | 20,650.00 | 6.99% | 61,944,410 |
| Jul 21, 2025 | 19,450.00 | 19,700.00 | 18,600.00 | 19,300.00 | 19,300.00 | 2.39% | 71,763,660 |
| Jul 18, 2025 | 17,900.00 | 18,850.00 | 17,800.00 | 18,850.00 | 18,850.00 | 6.80% | 65,533,110 |
| Jul 17, 2025 | 17,700.00 | 18,000.00 | 17,350.00 | 17,650.00 | 17,650.00 | 3.22% | 52,117,560 |
| Jul 16, 2025 | 16,000.00 | 17,100.00 | 16,000.00 | 17,100.00 | 17,100.00 | 6.88% | 93,173,330 |
| Jul 15, 2025 | 15,750.00 | 16,700.00 | 15,700.00 | 16,000.00 | 16,000.00 | 1.27% | 63,460,550 |
| Jul 14, 2025 | 15,850.00 | 15,900.00 | 15,350.00 | 15,800.00 | 15,800.00 | -0.32% | 49,559,000 |
| Jul 11, 2025 | 15,600.00 | 16,100.00 | 15,450.00 | 15,850.00 | 15,850.00 | 1.60% | 51,528,000 |
| Jul 10, 2025 | 15,650.00 | 15,750.00 | 15,200.00 | 15,600.00 | 15,600.00 | 0.32% | 46,586,120 |
| Jul 9, 2025 | 15,300.00 | 16,000.00 | 15,300.00 | 15,550.00 | 15,550.00 | 2.64% | 61,156,910 |
| Jul 8, 2025 | 14,850.00 | 15,200.00 | 14,750.00 | 15,150.00 | 15,150.00 | 2.02% | 55,860,820 |
| Jul 7, 2025 | 14,750.00 | 15,200.00 | 14,550.00 | 14,850.00 | 14,850.00 | 2.06% | 70,207,060 |
| Jul 4, 2025 | 14,300.00 | 14,800.00 | 14,300.00 | 14,550.00 | 14,550.00 | 2.83% | 76,887,730 |
| Jul 3, 2025 | 13,700.00 | 14,600.00 | 13,600.00 | 14,150.00 | 14,150.00 | 3.66% | 126,243,200 |
| Jul 2, 2025 | 12,800.00 | 13,650.00 | 12,800.00 | 13,650.00 | 13,650.00 | 6.64% | 123,656,900 |
| Jul 1, 2025 | 12,900.00 | 12,900.00 | 12,650.00 | 12,800.00 | 12,800.00 | 0.39% | 28,233,680 |
| Jun 30, 2025 | 12,900.00 | 13,000.00 | 12,750.00 | 12,750.00 | 12,750.00 | 0.39% | 19,361,570 |
| Jun 27, 2025 | 12,850.00 | 12,900.00 | 12,650.00 | 12,700.00 | 12,700.00 | - | 16,834,610 |
| Jun 26, 2025 | 12,800.00 | 12,850.00 | 12,600.00 | 12,700.00 | 12,700.00 | -1.17% | 17,857,090 |
| Jun 25, 2025 | 12,950.00 | 13,000.00 | 12,800.00 | 12,850.00 | 12,850.00 | -0.39% | 21,464,800 |
| Jun 24, 2025 | 12,700.00 | 13,100.00 | 12,650.00 | 12,900.00 | 12,900.00 | 3.61% | 53,639,460 |
| Jun 23, 2025 | 12,450.00 | 12,500.00 | 12,150.00 | 12,450.00 | 12,450.00 | -0.80% | 25,403,680 |
| Jun 20, 2025 | 12,550.00 | 12,700.00 | 12,500.00 | 12,550.00 | 12,550.00 | 0.80% | 15,695,630 |
| Jun 19, 2025 | 12,600.00 | 12,600.00 | 12,400.00 | 12,450.00 | 12,450.00 | -1.19% | 15,401,300 |
| Jun 18, 2025 | 12,750.00 | 12,800.00 | 12,550.00 | 12,600.00 | 12,600.00 | 0.61% | 34,321,850 |
| Jun 17, 2025 | 12,714.29 | 12,761.91 | 12,476.19 | 12,523.81 | 12,523.81 | -1.13% | 38,994,700 |
| Jun 16, 2025 | 12,285.71 | 12,666.67 | 12,285.71 | 12,666.67 | 12,666.67 | 2.31% | 25,187,095 |
| Jun 13, 2025 | 12,523.81 | 12,619.05 | 12,190.48 | 12,380.95 | 12,380.95 | -2.99% | 68,824,959 |
| Jun 12, 2025 | 12,761.91 | 12,904.76 | 12,714.29 | 12,761.91 | 12,761.91 | 0.75% | 28,400,158 |
| Jun 11, 2025 | 12,714.29 | 12,857.14 | 12,571.43 | 12,666.67 | 12,666.67 | 0.76% | 28,805,437 |
| Jun 10, 2025 | 12,523.81 | 12,809.52 | 12,523.81 | 12,571.43 | 12,571.43 | 0.38% | 40,661,428 |
| Jun 9, 2025 | 12,904.76 | 13,000.00 | 12,476.19 | 12,523.81 | 12,523.81 | -2.95% | 40,849,273 |
| Jun 6, 2025 | 13,142.86 | 13,190.48 | 12,809.52 | 12,904.76 | 12,904.76 | -2.17% | 57,446,088 |
| Jun 5, 2025 | 13,428.57 | 13,523.81 | 13,047.62 | 13,190.48 | 13,190.48 | -1.77% | 58,926,525 |
| Jun 4, 2025 | 13,428.57 | 13,666.67 | 13,333.33 | 13,428.57 | 13,428.57 | 0.36% | 41,371,428 |
| Jun 3, 2025 | 13,476.19 | 13,761.91 | 13,285.71 | 13,380.95 | 13,380.95 | 1.08% | 70,164,927 |
| Jun 2, 2025 | 12,952.38 | 13,238.10 | 12,857.14 | 13,238.10 | 13,238.10 | 1.83% | 35,164,447 |
| May 30, 2025 | 13,238.10 | 13,428.57 | 12,857.14 | 13,000.00 | 13,000.00 | -1.80% | 47,193,825 |
| May 29, 2025 | 13,238.10 | 13,571.43 | 13,047.62 | 13,238.10 | 13,238.10 | 0.72% | 58,145,325 |
| May 28, 2025 | 13,190.48 | 13,523.81 | 12,904.76 | 13,142.86 | 13,142.86 | 1.47% | 81,024,478 |