VIX Securities JSC (HOSE:VIX)
Vietnam · Delayed Price · Currency is VND 16,600
-250 (-1.48%)
At close: Apr 24, 2026
VIX Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 16,750.00 | 17,050.00 | 15,850.00 | 16,000.00 | 16,000.00 | -2.74% | 57,090,290 |
| Mar 9, 2026 | 16,450.00 | 16,900.00 | 16,450.00 | 16,450.00 | 16,450.00 | -6.80% | 22,441,420 |
| Mar 6, 2026 | 18,450.00 | 18,450.00 | 17,600.00 | 17,650.00 | 17,650.00 | -13.90% | 42,282,660 |
| Mar 5, 2026 | 21,500.00 | 22,100.00 | 20,500.00 | 20,500.00 | 17,312.46 | -2.84% | 89,393,780 |
| Mar 4, 2026 | 21,650.00 | 22,100.00 | 20,500.00 | 21,100.00 | 17,819.16 | -3.21% | 55,800,390 |
| Mar 3, 2026 | 21,400.00 | 22,200.00 | 21,300.00 | 21,800.00 | 18,410.32 | 1.87% | 46,772,870 |
| Mar 2, 2026 | 21,300.00 | 22,250.00 | 21,300.00 | 21,400.00 | 18,072.51 | -4.89% | 55,693,930 |
| Feb 27, 2026 | 22,700.00 | 23,100.00 | 22,200.00 | 22,500.00 | 19,001.48 | -0.66% | 34,387,370 |
| Feb 26, 2026 | 22,900.00 | 23,150.00 | 22,500.00 | 22,650.00 | 19,128.15 | -0.88% | 33,213,990 |
| Feb 25, 2026 | 23,550.00 | 23,600.00 | 22,800.00 | 22,850.00 | 19,297.05 | -1.51% | 38,817,400 |
| Feb 24, 2026 | 22,550.00 | 24,150.00 | 22,500.00 | 23,200.00 | 19,592.63 | 1.98% | 56,321,220 |
| Feb 23, 2026 | 22,600.00 | 22,900.00 | 21,600.00 | 22,750.00 | 19,212.60 | 0.89% | 49,331,200 |
| Feb 13, 2026 | 21,900.00 | 22,900.00 | 21,650.00 | 22,550.00 | 19,043.70 | 2.97% | 32,739,890 |
| Feb 12, 2026 | 22,400.00 | 22,400.00 | 21,700.00 | 21,900.00 | 18,494.77 | -1.35% | 20,660,710 |
| Feb 11, 2026 | 21,350.00 | 22,450.00 | 21,300.00 | 22,200.00 | 18,748.12 | 4.72% | 32,186,670 |
| Feb 10, 2026 | 21,050.00 | 21,450.00 | 20,600.00 | 21,200.00 | 17,903.61 | 1.68% | 31,451,300 |
| Feb 9, 2026 | 21,550.00 | 21,650.00 | 20,850.00 | 20,850.00 | 17,608.03 | -1.65% | 23,125,320 |