VIX Securities JSC (HOSE:VIX)
Vietnam · Delayed Price · Currency is VND 12,950
-100 (-0.77%)
At close: Sep 23, 2026
VIX Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 53,727,690 |
| 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% | 53,034,430 |
| Aug 20, 2026 | 12,750.00 | 12,900.00 | 12,550.00 | 12,650.00 | 12,650.00 | 1.39% | 24,759,190 |
| Aug 19, 2026 | 12,476.19 | 12,571.43 | 12,285.71 | 12,476.19 | 12,476.19 | -0.38% | 28,429,695 |
| Aug 18, 2026 | 12,714.29 | 12,904.76 | 12,428.57 | 12,523.81 | 12,523.81 | -1.50% | 32,694,629 |
| Aug 17, 2026 | 12,761.91 | 12,952.38 | 12,666.67 | 12,714.29 | 12,714.29 | -0.74% | 24,687,946 |
| Aug 14, 2026 | 13,000.00 | 13,142.86 | 12,666.67 | 12,809.52 | 12,809.52 | -3.24% | 77,096,174 |
| Aug 13, 2026 | 13,666.67 | 13,761.91 | 13,190.48 | 13,238.10 | 13,238.10 | -2.80% | 69,797,076 |
| Aug 12, 2026 | 13,619.05 | 13,809.52 | 13,428.57 | 13,619.05 | 13,619.05 | 0.70% | 34,007,755 |
| Aug 11, 2026 | 13,238.10 | 13,809.52 | 13,238.10 | 13,523.81 | 13,523.81 | 1.79% | 63,121,945 |
| Aug 10, 2026 | 13,000.00 | 13,476.19 | 13,000.00 | 13,285.71 | 13,285.71 | 2.57% | 43,801,343 |
| Aug 7, 2026 | 12,952.38 | 13,238.10 | 12,857.14 | 12,952.38 | 12,952.38 | -0.73% | 52,054,356 |
| Aug 6, 2026 | 13,333.33 | 13,428.57 | 13,000.00 | 13,047.62 | 13,047.62 | -2.14% | 47,019,396 |
| Aug 5, 2026 | 13,380.95 | 13,571.43 | 13,142.86 | 13,333.33 | 13,333.33 | 0.72% | 49,921,403 |
| Aug 4, 2026 | 12,761.91 | 13,285.71 | 12,571.43 | 13,238.10 | 13,238.10 | 3.73% | 67,139,402 |
| Aug 3, 2026 | 12,523.81 | 12,952.38 | 12,476.19 | 12,761.91 | 12,761.90 | 3.08% | 45,150,350 |
| Jul 31, 2026 | 12,571.43 | 12,761.91 | 12,333.33 | 12,380.95 | 12,380.95 | -0.38% | 56,270,455 |
| Jul 30, 2026 | 11,666.67 | 12,428.57 | 11,619.05 | 12,428.57 | 12,428.57 | 6.97% | 86,487,541 |
| Jul 29, 2026 | 11,857.14 | 11,857.14 | 11,523.81 | 11,619.05 | 11,619.05 | -0.81% | 25,254,279 |
| Jul 28, 2026 | 11,142.86 | 11,952.38 | 11,000.00 | 11,714.29 | 11,714.29 | 4.68% | 59,892,952 |
| Jul 27, 2026 | 11,952.38 | 12,095.24 | 11,190.48 | 11,190.48 | 11,190.48 | -5.62% | 48,160,991 |
| Jul 24, 2026 | 12,380.95 | 12,428.57 | 11,857.14 | 11,857.14 | 11,857.14 | -3.49% | 40,148,710 |
| Jul 23, 2026 | 11,380.95 | 12,285.71 | 11,380.95 | 12,285.71 | 12,285.71 | 6.61% | 77,462,791 |
| Jul 22, 2026 | 12,095.24 | 12,238.10 | 11,380.95 | 11,523.81 | 11,523.81 | -3.20% | 84,773,691 |
| Jul 21, 2026 | 12,142.86 | 12,571.43 | 11,714.29 | 11,904.76 | 11,904.76 | -2.34% | 47,148,435 |
| Jul 20, 2026 | 12,619.05 | 12,904.76 | 12,190.48 | 12,190.48 | 12,190.48 | -6.91% | 54,224,100 |
| Jul 17, 2026 | 13,333.33 | 13,571.43 | 13,047.62 | 13,095.24 | 13,095.24 | -2.14% | 22,619,018 |
| Jul 16, 2026 | 13,142.86 | 13,857.14 | 12,571.43 | 13,380.95 | 13,380.95 | 0.72% | 60,977,389 |
| Jul 15, 2026 | 14,047.62 | 14,095.24 | 13,095.24 | 13,285.71 | 13,285.71 | -5.10% | 54,254,539 |
| Jul 14, 2026 | 13,809.52 | 14,190.48 | 13,809.52 | 14,000.00 | 14,000.00 | 0.34% | 23,861,153 |
| Jul 13, 2026 | 14,714.29 | 14,714.29 | 13,714.29 | 13,952.38 | 13,952.38 | -5.18% | 60,893,240 |