VIX Securities JSC (HOSE:VIX)
Vietnam · Delayed Price · Currency is VND 18,550
-550 (-2.88%)
At close: May 22, 2026
VIX Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 18,950.00 | 19,300.00 | 18,250.00 | 18,550.00 | 18,550.00 | -2.88% | 72,343,718 |
| 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 |
| May 15, 2026 | 19,050.00 | 19,400.00 | 18,650.00 | 18,750.00 | 18,750.00 | -0.53% | 32,068,130 |
| May 14, 2026 | 18,900.00 | 19,200.00 | 18,650.00 | 18,850.00 | 18,850.00 | 0.27% | 25,989,210 |
| May 13, 2026 | 19,100.00 | 19,400.00 | 18,100.00 | 18,800.00 | 18,800.00 | -1.31% | 77,374,680 |
| May 12, 2026 | 19,400.00 | 19,500.00 | 18,800.00 | 19,050.00 | 19,050.00 | -1.55% | 38,715,780 |
| May 11, 2026 | 18,850.00 | 19,850.00 | 18,750.00 | 19,350.00 | 19,350.00 | 4.03% | 109,542,100 |
| May 8, 2026 | 17,700.00 | 18,850.00 | 17,600.00 | 18,600.00 | 18,600.00 | 5.08% | 84,182,670 |
| May 7, 2026 | 17,900.00 | 18,450.00 | 17,700.00 | 17,700.00 | 17,700.00 | 0.57% | 60,038,050 |
| May 6, 2026 | 16,600.00 | 17,600.00 | 16,500.00 | 17,600.00 | 17,600.00 | 6.99% | 58,794,950 |
| May 5, 2026 | 16,850.00 | 16,850.00 | 16,450.00 | 16,450.00 | 16,450.00 | -2.37% | 17,849,100 |
| May 4, 2026 | 16,850.00 | 17,100.00 | 16,750.00 | 16,850.00 | 16,850.00 | 0.90% | 18,964,380 |
| Apr 29, 2026 | 16,400.00 | 16,800.00 | 16,350.00 | 16,700.00 | 16,700.00 | 2.14% | 20,663,330 |
| Apr 28, 2026 | 16,700.00 | 16,750.00 | 16,300.00 | 16,350.00 | 16,350.00 | -1.51% | 21,375,279 |
| Apr 24, 2026 | 16,900.00 | 16,900.00 | 16,500.00 | 16,600.00 | 16,600.00 | -1.48% | 24,167,320 |
| Apr 23, 2026 | 17,100.00 | 17,200.00 | 16,300.00 | 16,850.00 | 16,850.00 | -1.17% | 62,989,780 |
| Apr 22, 2026 | 17,150.00 | 17,300.00 | 17,050.00 | 17,050.00 | 17,050.00 | - | 32,233,250 |
| Apr 21, 2026 | 17,550.00 | 17,650.00 | 17,000.00 | 17,050.00 | 17,050.00 | -2.01% | 38,636,700 |
| Apr 20, 2026 | 17,150.00 | 17,700.00 | 16,900.00 | 17,400.00 | 17,400.00 | -0.57% | 54,970,860 |
| Apr 17, 2026 | 17,900.00 | 18,000.00 | 17,500.00 | 17,500.00 | 17,500.00 | -1.69% | 31,076,100 |
| Apr 16, 2026 | 18,200.00 | 18,300.00 | 17,600.00 | 17,800.00 | 17,800.00 | -2.20% | 53,138,790 |
| Apr 15, 2026 | 18,400.00 | 18,700.00 | 18,100.00 | 18,200.00 | 18,200.00 | 0.28% | 54,986,520 |
| Apr 14, 2026 | 18,400.00 | 18,500.00 | 17,900.00 | 18,150.00 | 18,150.00 | 0.55% | 40,575,510 |
| Apr 13, 2026 | 17,750.00 | 18,300.00 | 17,700.00 | 18,050.00 | 18,050.00 | - | 33,508,940 |
| Apr 10, 2026 | 18,300.00 | 18,600.00 | 18,000.00 | 18,050.00 | 18,050.00 | 0.28% | 58,624,350 |
| Apr 9, 2026 | 17,800.00 | 18,400.00 | 17,750.00 | 18,000.00 | 18,000.00 | -0.55% | 58,724,577 |
| Apr 8, 2026 | 18,000.00 | 18,100.00 | 17,600.00 | 18,100.00 | 18,100.00 | 6.78% | 81,024,770 |
| Apr 7, 2026 | 16,150.00 | 16,950.00 | 16,000.00 | 16,950.00 | 16,950.00 | 6.94% | 40,685,464 |
| Apr 6, 2026 | 16,200.00 | 16,400.00 | 15,850.00 | 15,850.00 | 15,850.00 | -2.16% | 49,904,490 |
| Apr 3, 2026 | 16,600.00 | 16,800.00 | 16,150.00 | 16,200.00 | 16,200.00 | -2.41% | 39,160,290 |
| Apr 2, 2026 | 16,800.00 | 17,000.00 | 16,350.00 | 16,600.00 | 16,600.00 | -2.35% | 37,718,220 |
| Apr 1, 2026 | 17,100.00 | 17,400.00 | 16,900.00 | 17,000.00 | 17,000.00 | 2.10% | 54,699,140 |
| Mar 31, 2026 | 16,550.00 | 17,100.00 | 16,400.00 | 16,650.00 | 16,650.00 | 1.83% | 34,400,150 |
| Mar 30, 2026 | 16,200.00 | 16,750.00 | 16,050.00 | 16,350.00 | 16,350.00 | -2.39% | 26,748,790 |
| Mar 27, 2026 | 16,050.00 | 16,850.00 | 16,000.00 | 16,750.00 | 16,750.00 | 4.69% | 43,797,800 |
| Mar 26, 2026 | 16,200.00 | 16,300.00 | 15,900.00 | 16,000.00 | 16,000.00 | -1.23% | 22,901,358 |
| Mar 25, 2026 | 15,900.00 | 16,350.00 | 15,750.00 | 16,200.00 | 16,200.00 | 3.51% | 35,761,380 |
| Mar 24, 2026 | 15,850.00 | 16,200.00 | 15,600.00 | 15,650.00 | 15,650.00 | 1.95% | 25,632,060 |
| Mar 23, 2026 | 16,000.00 | 16,100.00 | 15,150.00 | 15,350.00 | 15,350.00 | -5.54% | 40,607,480 |
| Mar 20, 2026 | 16,200.00 | 16,800.00 | 16,000.00 | 16,250.00 | 16,250.00 | 0.31% | 47,099,090 |
| Mar 19, 2026 | 16,350.00 | 16,450.00 | 15,950.00 | 16,200.00 | 16,200.00 | -2.41% | 32,820,880 |
| Mar 18, 2026 | 17,150.00 | 17,250.00 | 16,400.00 | 16,600.00 | 16,600.00 | -1.78% | 29,372,450 |
| Mar 17, 2026 | 16,800.00 | 17,300.00 | 16,700.00 | 16,900.00 | 16,900.00 | 4.32% | 50,464,080 |
| Mar 16, 2026 | 16,650.00 | 16,800.00 | 16,050.00 | 16,200.00 | 16,200.00 | -1.52% | 31,507,680 |
| Mar 13, 2026 | 16,800.00 | 17,100.00 | 16,300.00 | 16,450.00 | 16,450.00 | -2.08% | 25,689,060 |
| Mar 12, 2026 | 17,000.00 | 17,700.00 | 16,750.00 | 16,800.00 | 16,800.00 | -1.75% | 35,975,760 |
| Mar 11, 2026 | 15,900.00 | 17,100.00 | 15,850.00 | 17,100.00 | 17,100.00 | 6.88% | 41,086,770 |