VIX Securities JSC (HOSE:VIX)
Vietnam · Delayed Price · Currency is VND 22,000
+150 (0.69%)
At close: Jan 8, 2026
VIX Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 22,000.00 | 22,750.00 | 21,700.00 | 22,000.00 | 22,000.00 | 0.69% | 50,908,790 |
| Jan 7, 2026 | 21,350.00 | 22,200.00 | 21,300.00 | 21,850.00 | 21,850.00 | 4.05% | 32,200,090 |
| Jan 6, 2026 | 21,150.00 | 21,500.00 | 20,150.00 | 21,000.00 | 21,000.00 | - | 43,772,410 |
| Jan 5, 2026 | 22,650.00 | 22,650.00 | 20,950.00 | 21,000.00 | 21,000.00 | -6.67% | 81,558,520 |
| Dec 31, 2025 | 23,050.00 | 23,050.00 | 22,400.00 | 22,500.00 | 22,500.00 | -1.75% | 23,553,870 |
| Dec 30, 2025 | 22,950.00 | 23,150.00 | 22,700.00 | 22,900.00 | 22,900.00 | 0.44% | 32,567,500 |
| Dec 29, 2025 | 23,000.00 | 23,200.00 | 22,700.00 | 22,800.00 | 22,800.00 | - | 16,618,090 |
| Dec 26, 2025 | 23,000.00 | 23,300.00 | 21,950.00 | 22,800.00 | 22,800.00 | -0.87% | 46,678,200 |
| Dec 25, 2025 | 23,700.00 | 24,350.00 | 23,000.00 | 23,000.00 | 23,000.00 | -2.54% | 38,906,570 |
| Dec 24, 2025 | 23,900.00 | 24,000.00 | 23,350.00 | 23,600.00 | 23,600.00 | -1.26% | 28,170,060 |
| Dec 23, 2025 | 23,700.00 | 24,300.00 | 23,350.00 | 23,900.00 | 23,900.00 | 1.70% | 50,395,650 |
| Dec 22, 2025 | 22,650.00 | 23,700.00 | 22,400.00 | 23,500.00 | 23,500.00 | 5.38% | 53,421,790 |
| Dec 19, 2025 | 22,150.00 | 22,500.00 | 21,950.00 | 22,300.00 | 22,300.00 | 1.36% | 32,153,930 |
| Dec 18, 2025 | 22,350.00 | 22,350.00 | 21,700.00 | 22,000.00 | 22,000.00 | -1.12% | 26,047,310 |
| Dec 17, 2025 | 22,900.00 | 22,950.00 | 22,100.00 | 22,250.00 | 22,250.00 | -2.84% | 25,254,230 |
| Dec 16, 2025 | 22,000.00 | 23,050.00 | 21,000.00 | 22,900.00 | 22,900.00 | 5.05% | 50,843,730 |
| Dec 15, 2025 | 21,850.00 | 22,350.00 | 21,350.00 | 21,800.00 | 21,800.00 | - | 35,747,250 |
| Dec 12, 2025 | 23,600.00 | 23,600.00 | 21,800.00 | 21,800.00 | 21,800.00 | -6.84% | 42,445,070 |
| Dec 11, 2025 | 23,150.00 | 23,650.00 | 22,950.00 | 23,400.00 | 23,400.00 | 1.74% | 25,546,990 |
| Dec 10, 2025 | 23,500.00 | 24,000.00 | 22,800.00 | 23,000.00 | 23,000.00 | -2.13% | 29,539,290 |
| Dec 9, 2025 | 23,200.00 | 23,650.00 | 22,400.00 | 23,500.00 | 23,500.00 | -0.21% | 60,666,630 |
| Dec 8, 2025 | 24,550.00 | 24,550.00 | 23,500.00 | 23,550.00 | 23,550.00 | -3.48% | 31,770,820 |
| Dec 5, 2025 | 25,150.00 | 25,350.00 | 24,350.00 | 24,400.00 | 24,400.00 | -2.59% | 33,955,765 |
| Dec 4, 2025 | 24,500.00 | 25,250.00 | 24,500.00 | 25,050.00 | 25,050.00 | 3.09% | 54,546,050 |
| Dec 3, 2025 | 24,650.00 | 24,650.00 | 23,950.00 | 24,300.00 | 24,300.00 | -0.61% | 33,485,990 |
| Dec 2, 2025 | 24,550.00 | 24,550.00 | 23,600.00 | 24,450.00 | 24,450.00 | -0.20% | 41,025,210 |
| Dec 1, 2025 | 24,600.00 | 25,100.00 | 24,050.00 | 24,500.00 | 24,500.00 | - | 37,292,280 |
| Nov 28, 2025 | 25,400.00 | 25,400.00 | 24,350.00 | 24,500.00 | 24,500.00 | -2.58% | 64,079,640 |
| Nov 27, 2025 | 25,000.00 | 26,050.00 | 24,800.00 | 25,150.00 | 25,150.00 | 2.65% | 69,525,420 |
| Nov 26, 2025 | 23,150.00 | 24,500.00 | 23,100.00 | 24,500.00 | 24,500.00 | 6.99% | 63,316,770 |
| Nov 25, 2025 | 23,650.00 | 23,650.00 | 22,400.00 | 22,900.00 | 22,900.00 | -2.76% | 52,954,350 |
| Nov 24, 2025 | 23,550.00 | 24,000.00 | 23,200.00 | 23,550.00 | 23,550.00 | 1.07% | 30,883,520 |
| Nov 21, 2025 | 24,100.00 | 24,150.00 | 23,000.00 | 23,300.00 | 23,300.00 | -5.09% | 71,031,480 |
| Nov 20, 2025 | 25,000.00 | 25,350.00 | 24,100.00 | 24,550.00 | 24,550.00 | -1.80% | 38,900,340 |
| Nov 19, 2025 | 25,950.00 | 26,000.00 | 24,550.00 | 25,000.00 | 25,000.00 | -3.85% | 43,189,790 |
| Nov 18, 2025 | 26,100.00 | 26,700.00 | 25,600.00 | 26,000.00 | 26,000.00 | - | 44,899,170 |
| Nov 17, 2025 | 25,950.00 | 26,150.00 | 25,550.00 | 26,000.00 | 26,000.00 | 0.78% | 33,625,590 |
| Nov 14, 2025 | 24,900.00 | 26,250.00 | 24,700.00 | 25,800.00 | 25,800.00 | 3.20% | 48,280,960 |
| Nov 13, 2025 | 25,500.00 | 25,550.00 | 24,800.00 | 25,000.00 | 25,000.00 | -1.77% | 36,487,250 |
| Nov 12, 2025 | 24,800.00 | 25,750.00 | 24,350.00 | 25,450.00 | 25,450.00 | 4.52% | 58,566,260 |
| Nov 11, 2025 | 23,700.00 | 24,400.00 | 23,200.00 | 24,350.00 | 24,350.00 | 4.06% | 47,316,060 |
| Nov 10, 2025 | 24,350.00 | 24,850.00 | 23,000.00 | 23,400.00 | 23,400.00 | -4.49% | 62,446,130 |
| Nov 7, 2025 | 26,250.00 | 26,650.00 | 24,500.00 | 24,500.00 | 24,500.00 | -6.67% | 35,677,360 |
| Nov 6, 2025 | 27,000.00 | 27,200.00 | 26,050.00 | 26,250.00 | 26,250.00 | -2.96% | 26,286,720 |
| Nov 5, 2025 | 27,850.00 | 27,850.00 | 26,750.00 | 27,050.00 | 27,050.00 | -2.87% | 33,172,940 |
| Nov 4, 2025 | 25,700.00 | 27,850.00 | 25,700.00 | 27,850.00 | 27,850.00 | 6.91% | 72,863,830 |
| Nov 3, 2025 | 28,000.00 | 28,150.00 | 26,050.00 | 26,050.00 | 26,050.00 | -6.96% | 74,530,250 |
| Oct 31, 2025 | 29,000.00 | 29,900.00 | 27,550.00 | 28,000.00 | 28,000.00 | -4.44% | 55,123,970 |
| Oct 30, 2025 | 31,600.00 | 31,600.00 | 29,300.00 | 29,300.00 | 29,300.00 | -6.98% | 65,660,000 |
| Oct 29, 2025 | 32,050.00 | 32,200.00 | 31,100.00 | 31,500.00 | 31,500.00 | -1.56% | 27,736,630 |