VIX Securities JSC (HOSE:VIX)
Vietnam · Delayed Price · Currency is VND 12,450
-450 (-3.49%)
At close: Jul 24, 2026
VIX Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 13,000.00 | 13,050.00 | 12,450.00 | 12,450.00 | 12,450.00 | -3.49% | 38,236,860 |
| Jul 23, 2026 | 11,950.00 | 12,900.00 | 11,950.00 | 12,900.00 | 12,900.00 | 6.61% | 73,774,080 |
| Jul 22, 2026 | 12,700.00 | 12,850.00 | 11,950.00 | 12,100.00 | 12,100.00 | -3.20% | 80,736,840 |
| Jul 21, 2026 | 12,750.00 | 13,200.00 | 12,300.00 | 12,500.00 | 12,500.00 | -2.34% | 44,903,270 |
| Jul 20, 2026 | 12,850.00 | 13,000.00 | 12,800.00 | 12,800.00 | 12,800.00 | -6.91% | 11,702,544 |
| Jul 17, 2026 | 14,000.00 | 14,250.00 | 13,700.00 | 13,750.00 | 13,750.00 | -2.14% | 21,541,920 |
| Jul 16, 2026 | 13,800.00 | 14,550.00 | 13,200.00 | 14,050.00 | 14,050.00 | 0.72% | 58,073,704 |
| Jul 15, 2026 | 14,750.00 | 14,800.00 | 13,750.00 | 13,950.00 | 13,950.00 | -5.10% | 51,670,990 |
| Jul 14, 2026 | 14,500.00 | 14,900.00 | 14,500.00 | 14,700.00 | 14,700.00 | 0.34% | 22,724,908 |
| Jul 13, 2026 | 15,450.00 | 15,450.00 | 14,400.00 | 14,650.00 | 14,650.00 | -5.18% | 57,993,560 |
| Jul 10, 2026 | 16,100.00 | 16,200.00 | 15,400.00 | 15,450.00 | 15,450.00 | -3.74% | 50,786,710 |
| Jul 9, 2026 | 16,400.00 | 16,500.00 | 16,000.00 | 16,050.00 | 16,050.00 | -2.73% | 43,501,130 |
| Jul 8, 2026 | 16,500.00 | 16,850.00 | 16,400.00 | 16,500.00 | 16,500.00 | - | 22,174,100 |
| Jul 7, 2026 | 16,350.00 | 16,650.00 | 16,250.00 | 16,500.00 | 16,500.00 | 1.23% | 28,070,630 |
| Jul 6, 2026 | 17,150.00 | 17,200.00 | 15,900.00 | 16,300.00 | 16,300.00 | -4.40% | 54,202,910 |
| Jul 3, 2026 | 17,000.00 | 17,200.00 | 16,850.00 | 17,050.00 | 17,050.00 | 0.89% | 36,609,057 |
| Jul 2, 2026 | 17,150.00 | 17,250.00 | 16,900.00 | 16,900.00 | 16,900.00 | -1.17% | 20,836,390 |
| Jul 1, 2026 | 17,000.00 | 17,150.00 | 16,900.00 | 17,100.00 | 17,100.00 | 1.18% | 25,779,380 |
| Jun 30, 2026 | 16,950.00 | 17,300.00 | 16,850.00 | 16,900.00 | 16,900.00 | 0.60% | 27,778,290 |
| Jun 29, 2026 | 16,950.00 | 17,000.00 | 16,750.00 | 16,800.00 | 16,800.00 | -0.30% | 43,527,880 |
| Jun 26, 2026 | 16,700.00 | 17,050.00 | 16,650.00 | 16,850.00 | 16,850.00 | 0.90% | 23,539,730 |
| Jun 25, 2026 | 17,000.00 | 17,100.00 | 16,700.00 | 16,700.00 | 16,700.00 | -1.47% | 28,419,900 |
| Jun 24, 2026 | 17,050.00 | 17,200.00 | 16,800.00 | 16,950.00 | 16,950.00 | -0.88% | 48,513,470 |
| Jun 23, 2026 | 17,500.00 | 17,600.00 | 17,050.00 | 17,100.00 | 17,100.00 | -1.72% | 31,321,161 |
| Jun 22, 2026 | 17,500.00 | 17,600.00 | 17,200.00 | 17,400.00 | 17,400.00 | -0.29% | 33,233,600 |
| Jun 19, 2026 | 17,650.00 | 17,850.00 | 17,450.00 | 17,450.00 | 17,450.00 | -1.41% | 33,840,950 |
| Jun 18, 2026 | 17,800.00 | 18,100.00 | 17,700.00 | 17,700.00 | 17,700.00 | -1.39% | 35,319,260 |
| Jun 17, 2026 | 18,050.00 | 18,200.00 | 17,850.00 | 17,950.00 | 17,950.00 | -0.28% | 37,832,660 |
| Jun 16, 2026 | 17,650.00 | 18,200.00 | 17,500.00 | 18,000.00 | 18,000.00 | 2.27% | 46,015,140 |
| Jun 15, 2026 | 17,300.00 | 17,900.00 | 17,250.00 | 17,600.00 | 17,600.00 | 3.23% | 52,218,060 |
| Jun 12, 2026 | 17,150.00 | 17,200.00 | 16,850.00 | 17,050.00 | 17,050.00 | 1.19% | 29,047,820 |
| Jun 11, 2026 | 16,900.00 | 17,050.00 | 16,700.00 | 16,850.00 | 16,850.00 | -1.17% | 29,289,610 |
| Jun 10, 2026 | 17,000.00 | 17,350.00 | 16,900.00 | 17,050.00 | 17,050.00 | -0.29% | 44,225,870 |
| Jun 9, 2026 | 16,950.00 | 17,150.00 | 16,800.00 | 17,100.00 | 17,100.00 | 1.48% | 27,951,858 |
| Jun 8, 2026 | 17,350.00 | 17,400.00 | 16,750.00 | 16,850.00 | 16,850.00 | -5.07% | 64,691,422 |
| Jun 5, 2026 | 17,950.00 | 18,100.00 | 17,750.00 | 17,750.00 | 17,750.00 | -0.84% | 26,524,290 |
| Jun 4, 2026 | 18,000.00 | 18,100.00 | 17,600.00 | 17,900.00 | 17,900.00 | - | 25,323,740 |
| Jun 3, 2026 | 17,500.00 | 17,900.00 | 17,350.00 | 17,900.00 | 17,900.00 | 2.87% | 32,117,210 |
| Jun 2, 2026 | 17,850.00 | 18,050.00 | 17,350.00 | 17,400.00 | 17,400.00 | -2.79% | 36,370,430 |
| Jun 1, 2026 | 17,700.00 | 18,200.00 | 17,600.00 | 17,900.00 | 17,900.00 | 1.13% | 39,804,020 |
| May 29, 2026 | 17,400.00 | 18,100.00 | 17,350.00 | 17,700.00 | 17,700.00 | 0.57% | 54,339,060 |
| May 28, 2026 | 18,250.00 | 18,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | -4.09% | 69,746,380 |
| May 27, 2026 | 18,700.00 | 18,900.00 | 18,350.00 | 18,350.00 | 18,350.00 | -1.61% | 29,251,500 |
| May 26, 2026 | 18,500.00 | 18,950.00 | 18,450.00 | 18,650.00 | 18,650.00 | 0.54% | 27,806,730 |
| May 25, 2026 | 18,650.00 | 18,850.00 | 18,400.00 | 18,550.00 | 18,550.00 | - | 22,236,240 |
| May 22, 2026 | 18,950.00 | 19,300.00 | 18,250.00 | 18,550.00 | 18,550.00 | -2.88% | 72,343,710 |
| May 21, 2026 | 19,050.00 | 19,350.00 | 18,800.00 | 19,100.00 | 19,100.00 | 1.60% | 38,461,300 |
| May 20, 2026 | 19,100.00 | 19,400.00 | 18,000.00 | 18,800.00 | 18,800.00 | -2.34% | 58,396,660 |
| May 19, 2026 | 19,250.00 | 19,800.00 | 18,850.00 | 19,250.00 | 19,250.00 | 1.32% | 63,266,840 |
| May 18, 2026 | 18,400.00 | 19,000.00 | 18,250.00 | 19,000.00 | 19,000.00 | 1.33% | 44,261,780 |