VIX Securities JSC (HOSE:VIX)
Vietnam · Delayed Price · Currency is VND 11,800
0.00 (0.00%)
At close: Nov 3, 2026
VIX Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 11,950.00 | 12,100.00 | 11,800.00 | 11,800.00 | 11,800.00 | - | 19,409,676 |
| Nov 2, 2026 | 11,900.00 | 12,100.00 | 11,450.00 | 11,800.00 | 11,800.00 | -1.67% | 42,059,360 |
| Oct 30, 2026 | 12,350.00 | 12,450.00 | 12,000.00 | 12,000.00 | 12,000.00 | -3.23% | 28,451,486 |
| Oct 29, 2026 | 12,500.00 | 12,700.00 | 12,350.00 | 12,400.00 | 12,400.00 | -0.40% | 27,813,109 |
| Oct 28, 2026 | 12,400.00 | 12,450.00 | 12,150.00 | 12,450.00 | 12,450.00 | 1.22% | 20,553,050 |
| Oct 27, 2026 | 12,550.00 | 12,550.00 | 12,250.00 | 12,300.00 | 12,300.00 | -1.60% | 31,077,310 |
| Oct 26, 2026 | 12,750.00 | 12,850.00 | 12,500.00 | 12,500.00 | 12,500.00 | -1.57% | 32,330,675 |
| Oct 23, 2026 | 12,500.00 | 12,850.00 | 12,400.00 | 12,700.00 | 12,700.00 | 1.20% | 40,725,537 |
| Oct 22, 2026 | 12,800.00 | 12,800.00 | 12,450.00 | 12,550.00 | 12,550.00 | -0.79% | 32,326,444 |
| Oct 21, 2026 | 12,300.00 | 12,850.00 | 12,250.00 | 12,650.00 | 12,650.00 | 4.12% | 51,817,835 |
| Oct 20, 2026 | 11,950.00 | 12,200.00 | 11,900.00 | 12,150.00 | 12,150.00 | 0.83% | 26,232,842 |
| Oct 19, 2026 | 12,100.00 | 12,450.00 | 12,000.00 | 12,050.00 | 12,050.00 | 1.69% | 40,709,556 |
| Oct 16, 2026 | 11,850.00 | 12,150.00 | 11,800.00 | 11,850.00 | 11,850.00 | 0.85% | 28,283,410 |
| Oct 15, 2026 | 11,400.00 | 11,950.00 | 11,400.00 | 11,750.00 | 11,750.00 | 2.17% | 43,321,839 |
| Oct 14, 2026 | 11,500.00 | 11,650.00 | 11,350.00 | 11,500.00 | 11,500.00 | - | 22,177,096 |
| Oct 13, 2026 | 11,700.00 | 11,800.00 | 11,450.00 | 11,500.00 | 11,500.00 | -1.71% | 23,472,179 |
| Oct 12, 2026 | 11,700.00 | 11,950.00 | 11,650.00 | 11,700.00 | 11,700.00 | 0.43% | 23,029,103 |
| Oct 9, 2026 | 11,300.00 | 12,000.00 | 11,000.00 | 11,650.00 | 11,650.00 | 3.10% | 49,076,053 |
| Oct 8, 2026 | 11,650.00 | 11,800.00 | 11,300.00 | 11,300.00 | 11,300.00 | -3.42% | 31,065,564 |
| Oct 7, 2026 | 12,000.00 | 12,000.00 | 11,700.00 | 11,700.00 | 11,700.00 | -1.68% | 20,848,074 |
| Oct 6, 2026 | 11,900.00 | 12,000.00 | 11,450.00 | 11,900.00 | 11,900.00 | 0.42% | 32,836,095 |
| Oct 5, 2026 | 11,800.00 | 12,100.00 | 11,800.00 | 11,850.00 | 11,850.00 | 0.42% | 20,338,838 |
| Oct 2, 2026 | 12,100.00 | 12,250.00 | 11,800.00 | 11,800.00 | 11,800.00 | -2.88% | 34,446,457 |
| Oct 1, 2026 | 12,350.00 | 12,500.00 | 12,050.00 | 12,150.00 | 12,150.00 | -1.22% | 26,711,383 |
| Sep 30, 2026 | 12,450.00 | 12,650.00 | 12,300.00 | 12,300.00 | 12,300.00 | -1.20% | 34,457,657 |
| Sep 29, 2026 | 12,350.00 | 12,650.00 | 12,200.00 | 12,450.00 | 12,450.00 | 0.40% | 19,896,525 |
| Sep 28, 2026 | 12,650.00 | 12,750.00 | 12,350.00 | 12,400.00 | 12,400.00 | -1.98% | 42,144,049 |
| Sep 25, 2026 | 12,750.00 | 12,900.00 | 12,650.00 | 12,650.00 | 12,650.00 | -0.78% | 21,725,819 |
| Sep 24, 2026 | 12,900.00 | 13,000.00 | 12,650.00 | 12,750.00 | 12,750.00 | -1.54% | 46,772,704 |
| Sep 23, 2026 | 13,050.00 | 13,200.00 | 12,900.00 | 12,950.00 | 12,950.00 | -0.77% | 20,878,237 |
| Sep 22, 2026 | 12,850.00 | 13,150.00 | 12,800.00 | 13,050.00 | 13,050.00 | 1.95% | 46,610,253 |
| Sep 21, 2026 | 13,300.00 | 13,450.00 | 12,800.00 | 12,800.00 | 12,800.00 | -2.66% | 27,002,335 |
| Sep 18, 2026 | 13,150.00 | 13,450.00 | 13,000.00 | 13,150.00 | 13,150.00 | 2.33% | 52,149,482 |
| Sep 17, 2026 | 12,600.00 | 13,300.00 | 12,600.00 | 12,850.00 | 12,850.00 | 1.58% | 42,148,620 |
| Sep 16, 2026 | 13,050.00 | 13,150.00 | 12,650.00 | 12,650.00 | 12,650.00 | -1.94% | 24,820,277 |
| Sep 15, 2026 | 12,650.00 | 13,350.00 | 12,650.00 | 12,900.00 | 12,900.00 | 2.38% | 40,882,798 |
| Sep 14, 2026 | 13,150.00 | 13,350.00 | 12,350.00 | 12,600.00 | 12,600.00 | -4.91% | 96,663,325 |
| Sep 11, 2026 | 13,650.00 | 13,750.00 | 13,250.00 | 13,250.00 | 13,250.00 | -3.99% | 45,525,404 |
| Sep 10, 2026 | 13,550.00 | 13,900.00 | 13,500.00 | 13,800.00 | 13,800.00 | 1.47% | 25,855,970 |
| Sep 9, 2026 | 13,800.00 | 13,900.00 | 13,600.00 | 13,600.00 | 13,600.00 | -1.09% | 37,471,827 |
| Sep 8, 2026 | 13,550.00 | 14,000.00 | 13,550.00 | 13,750.00 | 13,750.00 | 1.10% | 51,943,420 |
| Sep 7, 2026 | 14,050.00 | 14,100.00 | 13,600.00 | 13,600.00 | 13,600.00 | -2.86% | 51,808,357 |
| Sep 4, 2026 | 14,050.00 | 14,200.00 | 14,000.00 | 14,000.00 | 14,000.00 | -0.36% | 45,652,304 |
| Sep 3, 2026 | 13,950.00 | 14,300.00 | 13,900.00 | 14,050.00 | 14,050.00 | -0.35% | 37,660,899 |
| Aug 28, 2026 | 14,150.00 | 14,350.00 | 13,950.00 | 14,100.00 | 14,100.00 | -1.05% | 42,447,311 |
| Aug 27, 2026 | 14,450.00 | 14,650.00 | 14,200.00 | 14,250.00 | 14,250.00 | -0.70% | 45,982,470 |
| Aug 26, 2026 | 14,050.00 | 14,450.00 | 13,850.00 | 14,350.00 | 14,350.00 | 1.77% | 53,727,695 |
| Aug 25, 2026 | 13,800.00 | 14,350.00 | 13,700.00 | 14,100.00 | 14,100.00 | 2.17% | 78,347,316 |
| Aug 24, 2026 | 14,000.00 | 14,250.00 | 13,800.00 | 13,800.00 | 13,800.00 | 2.22% | 94,385,536 |
| Aug 21, 2026 | 12,650.00 | 13,500.00 | 12,650.00 | 13,500.00 | 13,500.00 | 6.72% | 53,034,433 |