Skip to main content
logo
VIX Securities JSC (HOSE:VIX)
Vietnam flag Vietnam · Delayed Price · Currency is VND
14,100
-150 (-1.05%)
At close: Aug 28, 2026

VIX Securities JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202614,150.0014,350.0013,950.0014,100.0014,100.00-1.05%42,447,311
Aug 27, 202614,450.0014,650.0014,200.0014,250.0014,250.00-0.70%45,982,470
Aug 26, 202614,050.0014,450.0013,850.0014,350.0014,350.001.77%53,727,690
Aug 25, 202613,800.0014,350.0013,700.0014,100.0014,100.002.17%78,347,316
Aug 24, 202614,000.0014,250.0013,800.0013,800.0013,800.002.22%94,385,536
Aug 21, 202612,650.0013,500.0012,650.0013,500.0013,500.006.72%53,034,430
Aug 20, 202612,750.0012,900.0012,550.0012,650.0012,650.001.39%24,759,190
Aug 19, 202612,476.1912,571.4312,285.7112,476.1912,476.19-0.38%28,429,695
Aug 18, 202612,714.2912,904.7612,428.5712,523.8112,523.81-1.50%32,694,629
Aug 17, 202612,761.9112,952.3812,666.6712,714.2912,714.29-0.74%24,687,946
Aug 14, 202613,000.0013,142.8612,666.6712,809.5212,809.52-3.24%77,096,174
Aug 13, 202613,666.6713,761.9113,190.4813,238.1013,238.10-2.80%69,797,076
Aug 12, 202613,619.0513,809.5213,428.5713,619.0513,619.050.70%34,007,755
Aug 11, 202613,238.1013,809.5213,238.1013,523.8113,523.811.79%63,121,945
Aug 10, 202613,000.0013,476.1913,000.0013,285.7113,285.712.57%43,801,343
Aug 7, 202612,952.3813,238.1012,857.1412,952.3812,952.38-0.73%52,054,356
Aug 6, 202613,333.3313,428.5713,000.0013,047.6213,047.62-2.14%47,019,396
Aug 5, 202613,380.9513,571.4313,142.8613,333.3313,333.330.72%49,921,403
Aug 4, 202612,761.9113,285.7112,571.4313,238.1013,238.103.73%67,139,402
Aug 3, 202612,523.8112,952.3812,476.1912,761.9112,761.903.08%45,150,350
Jul 31, 202612,571.4312,761.9112,333.3312,380.9512,380.95-0.38%56,270,455
Jul 30, 202611,666.6712,428.5711,619.0512,428.5712,428.576.97%86,487,541
Jul 29, 202611,857.1411,857.1411,523.8111,619.0511,619.05-0.81%25,254,279
Jul 28, 202611,142.8611,952.3811,000.0011,714.2911,714.294.68%59,892,952
Jul 27, 202611,952.3812,095.2411,190.4811,190.4811,190.48-5.62%48,160,991
Jul 24, 202612,380.9512,428.5711,857.1411,857.1411,857.14-3.49%40,148,710
Jul 23, 202611,380.9512,285.7111,380.9512,285.7112,285.716.61%77,462,791
Jul 22, 202612,095.2412,238.1011,380.9511,523.8111,523.81-3.20%84,773,691
Jul 21, 202612,142.8612,571.4311,714.2911,904.7611,904.76-2.34%47,148,435
Jul 20, 202612,619.0512,904.7612,190.4812,190.4812,190.48-6.91%54,224,100
Jul 17, 202613,333.3313,571.4313,047.6213,095.2413,095.24-2.14%22,619,018
Jul 16, 202613,142.8613,857.1412,571.4313,380.9513,380.950.72%60,977,389
Jul 15, 202614,047.6214,095.2413,095.2413,285.7113,285.71-5.10%54,254,539
Jul 14, 202613,809.5214,190.4813,809.5214,000.0014,000.000.34%23,861,153
Jul 13, 202614,714.2914,714.2913,714.2913,952.3813,952.38-5.18%60,893,240
Jul 10, 202615,333.3315,428.5714,666.6714,714.2914,714.29-3.74%53,326,048
Jul 9, 202615,619.0515,714.2915,238.1015,285.7115,285.71-2.73%45,676,194
Jul 8, 202615,714.2916,047.6215,619.0515,714.2915,714.29-23,282,808
Jul 7, 202615,571.4315,857.1415,476.1915,714.2915,714.291.23%29,474,167
Jul 6, 202616,333.3316,380.9515,142.8615,523.8115,523.81-4.40%56,913,061
Jul 3, 202616,190.4816,380.9516,047.6216,238.1016,238.100.89%38,439,509
Jul 2, 202616,333.3316,428.5716,095.2416,095.2416,095.24-1.17%21,878,218
Jul 1, 202616,190.4816,333.3316,095.2416,285.7116,285.711.18%27,068,353
Jun 30, 202616,142.8616,476.1916,047.6216,095.2416,095.240.60%29,167,210
Jun 29, 202616,142.8616,190.4815,952.3816,000.0016,000.00-0.30%45,704,274
Jun 26, 202615,904.7616,238.1015,857.1416,047.6216,047.620.90%24,716,722
Jun 25, 202616,190.4816,285.7115,904.7615,904.7615,904.76-1.47%29,840,904
Jun 24, 202616,238.1016,380.9516,000.0016,142.8616,142.86-0.88%50,939,144
Jun 23, 202616,666.6716,761.9116,238.1016,285.7116,285.71-1.72%32,887,219
Jun 22, 202616,666.6716,761.9116,380.9516,571.4316,571.43-0.29%34,895,280