VIX Securities JSC (HOSE:VIX)
Vietnam
· Delayed Price · Currency is VND 17,650
+338 (1.95%)
At close: Mar 6, 2026
VIX Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 20,500.00 | -2.84% | 89,393,780 |
| Mar 4, 2026 | 21,650.00 | 22,100.00 | 20,500.00 | 21,100.00 | 21,100.00 | -3.21% | 55,800,390 |
| Mar 3, 2026 | 21,400.00 | 22,200.00 | 21,300.00 | 21,800.00 | 21,800.00 | 1.87% | 46,772,870 |
| Mar 2, 2026 | 21,300.00 | 22,250.00 | 21,300.00 | 21,400.00 | 21,400.00 | -4.89% | 55,693,930 |
| Feb 27, 2026 | 22,700.00 | 23,100.00 | 22,200.00 | 22,500.00 | 22,500.00 | -0.66% | 34,387,370 |
| Feb 26, 2026 | 22,900.00 | 23,150.00 | 22,500.00 | 22,650.00 | 22,650.00 | -0.88% | 33,213,990 |
| Feb 25, 2026 | 23,550.00 | 23,600.00 | 22,800.00 | 22,850.00 | 22,850.00 | -1.51% | 38,817,400 |
| Feb 24, 2026 | 22,550.00 | 24,150.00 | 22,500.00 | 23,200.00 | 23,200.00 | 1.98% | 56,321,220 |
| Feb 23, 2026 | 22,600.00 | 22,900.00 | 21,600.00 | 22,750.00 | 22,750.00 | 0.89% | 49,331,200 |
| Feb 13, 2026 | 21,900.00 | 22,900.00 | 21,650.00 | 22,550.00 | 22,550.00 | 2.97% | 32,739,890 |
| Feb 12, 2026 | 22,400.00 | 22,400.00 | 21,700.00 | 21,900.00 | 21,900.00 | -1.35% | 20,660,710 |
| Feb 11, 2026 | 21,350.00 | 22,450.00 | 21,300.00 | 22,200.00 | 22,200.00 | 4.72% | 32,186,670 |
| Feb 10, 2026 | 21,050.00 | 21,450.00 | 20,600.00 | 21,200.00 | 21,200.00 | 1.68% | 31,451,300 |
| Feb 9, 2026 | 21,550.00 | 21,650.00 | 20,850.00 | 20,850.00 | 20,850.00 | -1.65% | 23,125,320 |
| Feb 6, 2026 | 22,100.00 | 22,150.00 | 21,200.00 | 21,200.00 | 21,200.00 | -4.50% | 42,408,640 |
| Feb 5, 2026 | 22,800.00 | 22,800.00 | 22,100.00 | 22,200.00 | 22,200.00 | -1.77% | 20,843,910 |
| Feb 4, 2026 | 22,950.00 | 23,450.00 | 22,600.00 | 22,600.00 | 22,600.00 | -0.44% | 36,633,230 |
| Feb 3, 2026 | 22,150.00 | 23,050.00 | 22,100.00 | 22,700.00 | 22,700.00 | 3.65% | 36,649,010 |
| Feb 2, 2026 | 22,650.00 | 22,650.00 | 21,550.00 | 21,900.00 | 21,900.00 | -3.10% | 40,022,810 |
| Jan 30, 2026 | 22,150.00 | 22,700.00 | 21,650.00 | 22,600.00 | 22,600.00 | 2.73% | 30,110,520 |
| Jan 29, 2026 | 22,200.00 | 22,700.00 | 22,000.00 | 22,000.00 | 22,000.00 | -0.23% | 20,568,470 |
| Jan 28, 2026 | 22,800.00 | 22,800.00 | 21,750.00 | 22,050.00 | 22,050.00 | -2.43% | 69,706,080 |
| Jan 27, 2026 | 22,950.00 | 23,100.00 | 22,350.00 | 22,600.00 | 22,600.00 | -0.66% | 39,157,700 |
| Jan 26, 2026 | 24,300.00 | 24,300.00 | 22,600.00 | 22,750.00 | 22,750.00 | -6.38% | 67,214,760 |
| Jan 23, 2026 | 24,700.00 | 25,150.00 | 24,200.00 | 24,300.00 | 24,300.00 | -1.22% | 39,820,540 |
| Jan 22, 2026 | 24,550.00 | 24,950.00 | 24,000.00 | 24,600.00 | 24,600.00 | 1.03% | 35,121,250 |
| Jan 21, 2026 | 25,200.00 | 25,250.00 | 23,800.00 | 24,350.00 | 24,350.00 | -4.70% | 88,706,450 |
| Jan 20, 2026 | 26,200.00 | 26,200.00 | 25,050.00 | 25,550.00 | 25,550.00 | -1.73% | 51,311,610 |
| Jan 19, 2026 | 24,750.00 | 26,400.00 | 24,500.00 | 26,000.00 | 26,000.00 | 5.26% | 68,777,610 |
| Jan 16, 2026 | 25,450.00 | 25,450.00 | 24,200.00 | 24,700.00 | 24,700.00 | -1.59% | 54,361,680 |
| Jan 15, 2026 | 24,900.00 | 25,750.00 | 24,500.00 | 25,100.00 | 25,100.00 | 1.62% | 64,878,620 |
| Jan 14, 2026 | 24,700.00 | 25,100.00 | 23,700.00 | 24,700.00 | 24,700.00 | 1.23% | 62,600,090 |
| Jan 13, 2026 | 23,500.00 | 24,400.00 | 23,450.00 | 24,400.00 | 24,400.00 | 6.78% | 105,172,200 |
| Jan 12, 2026 | 21,600.00 | 22,850.00 | 21,450.00 | 22,850.00 | 22,850.00 | 6.78% | 64,456,430 |
| Jan 9, 2026 | 22,300.00 | 22,400.00 | 20,900.00 | 21,400.00 | 21,400.00 | -2.73% | 60,974,900 |
| Jan 8, 2026 | 22,000.00 | 22,750.00 | 21,700.00 | 22,000.00 | 22,000.00 | 0.69% | 50,908,790 |
| Jan 7, 2026 | 21,350.00 | 22,200.00 | 21,300.00 | 21,850.00 | 21,850.00 | 4.05% | 32,200,090 |
| Jan 6, 2026 | 21,150.00 | 21,500.00 | 20,150.00 | 21,000.00 | 21,000.00 | - | 43,772,410 |
| Jan 5, 2026 | 22,650.00 | 22,650.00 | 20,950.00 | 21,000.00 | 21,000.00 | -6.67% | 81,558,520 |
| Dec 31, 2025 | 23,050.00 | 23,050.00 | 22,400.00 | 22,500.00 | 22,500.00 | -1.75% | 23,553,870 |
| Dec 30, 2025 | 22,950.00 | 23,150.00 | 22,700.00 | 22,900.00 | 22,900.00 | 0.44% | 32,567,500 |
| Dec 29, 2025 | 23,000.00 | 23,200.00 | 22,700.00 | 22,800.00 | 22,800.00 | - | 16,618,090 |
| Dec 26, 2025 | 23,000.00 | 23,300.00 | 21,950.00 | 22,800.00 | 22,800.00 | -0.87% | 46,678,200 |
| Dec 25, 2025 | 23,700.00 | 24,350.00 | 23,000.00 | 23,000.00 | 23,000.00 | -2.54% | 38,906,570 |
| Dec 24, 2025 | 23,900.00 | 24,000.00 | 23,350.00 | 23,600.00 | 23,600.00 | -1.26% | 28,170,060 |
| Dec 23, 2025 | 23,700.00 | 24,300.00 | 23,350.00 | 23,900.00 | 23,900.00 | 1.70% | 50,395,650 |
| Dec 22, 2025 | 22,650.00 | 23,700.00 | 22,400.00 | 23,500.00 | 23,500.00 | 5.38% | 53,421,790 |
| Dec 19, 2025 | 22,150.00 | 22,500.00 | 21,950.00 | 22,300.00 | 22,300.00 | 1.36% | 32,153,930 |
| Dec 18, 2025 | 22,350.00 | 22,350.00 | 21,700.00 | 22,000.00 | 22,000.00 | -1.12% | 26,047,310 |
| Dec 17, 2025 | 22,900.00 | 22,950.00 | 22,100.00 | 22,250.00 | 22,250.00 | -2.84% | 25,254,230 |
| Dec 16, 2025 | 22,000.00 | 23,050.00 | 21,000.00 | 22,900.00 | 22,900.00 | 5.05% | 50,843,730 |
| Dec 15, 2025 | 21,850.00 | 22,350.00 | 21,350.00 | 21,800.00 | 21,800.00 | - | 35,747,250 |
| Dec 12, 2025 | 23,600.00 | 23,600.00 | 21,800.00 | 21,800.00 | 21,800.00 | -6.84% | 42,445,070 |
| Dec 11, 2025 | 23,150.00 | 23,650.00 | 22,950.00 | 23,400.00 | 23,400.00 | 1.74% | 25,546,990 |
| Dec 10, 2025 | 23,500.00 | 24,000.00 | 22,800.00 | 23,000.00 | 23,000.00 | -2.13% | 29,539,290 |
| Dec 9, 2025 | 23,200.00 | 23,650.00 | 22,400.00 | 23,500.00 | 23,500.00 | -0.21% | 60,666,630 |
| Dec 8, 2025 | 24,550.00 | 24,550.00 | 23,500.00 | 23,550.00 | 23,550.00 | -3.48% | 31,770,820 |
| Dec 5, 2025 | 25,150.00 | 25,350.00 | 24,350.00 | 24,400.00 | 24,400.00 | -2.59% | 33,955,765 |
| Dec 4, 2025 | 24,500.00 | 25,250.00 | 24,500.00 | 25,050.00 | 25,050.00 | 3.09% | 54,546,050 |
| Dec 3, 2025 | 24,650.00 | 24,650.00 | 23,950.00 | 24,300.00 | 24,300.00 | -0.61% | 33,485,990 |
| Dec 2, 2025 | 24,550.00 | 24,550.00 | 23,600.00 | 24,450.00 | 24,450.00 | -0.20% | 41,025,210 |
| Dec 1, 2025 | 24,600.00 | 25,100.00 | 24,050.00 | 24,500.00 | 24,500.00 | - | 37,292,280 |
| Nov 28, 2025 | 25,400.00 | 25,400.00 | 24,350.00 | 24,500.00 | 24,500.00 | -2.58% | 64,079,640 |
| Nov 27, 2025 | 25,000.00 | 26,050.00 | 24,800.00 | 25,150.00 | 25,150.00 | 2.65% | 69,525,420 |
| Nov 26, 2025 | 23,150.00 | 24,500.00 | 23,100.00 | 24,500.00 | 24,500.00 | 6.99% | 63,316,770 |
| Nov 25, 2025 | 23,650.00 | 23,650.00 | 22,400.00 | 22,900.00 | 22,900.00 | -2.76% | 52,954,350 |
| Nov 24, 2025 | 23,550.00 | 24,000.00 | 23,200.00 | 23,550.00 | 23,550.00 | 1.07% | 30,883,520 |
| Nov 21, 2025 | 24,100.00 | 24,150.00 | 23,000.00 | 23,300.00 | 23,300.00 | -5.09% | 71,031,480 |
| Nov 20, 2025 | 25,000.00 | 25,350.00 | 24,100.00 | 24,550.00 | 24,550.00 | -1.80% | 38,900,340 |
| Nov 19, 2025 | 25,950.00 | 26,000.00 | 24,550.00 | 25,000.00 | 25,000.00 | -3.85% | 43,189,790 |
| Nov 18, 2025 | 26,100.00 | 26,700.00 | 25,600.00 | 26,000.00 | 26,000.00 | - | 44,899,170 |
| Nov 17, 2025 | 25,950.00 | 26,150.00 | 25,550.00 | 26,000.00 | 26,000.00 | 0.78% | 33,625,590 |
| Nov 14, 2025 | 24,900.00 | 26,250.00 | 24,700.00 | 25,800.00 | 25,800.00 | 3.20% | 48,280,960 |
| Nov 13, 2025 | 25,500.00 | 25,550.00 | 24,800.00 | 25,000.00 | 25,000.00 | -1.77% | 36,487,250 |
| Nov 12, 2025 | 24,800.00 | 25,750.00 | 24,350.00 | 25,450.00 | 25,450.00 | 4.52% | 58,566,260 |
| Nov 11, 2025 | 23,700.00 | 24,400.00 | 23,200.00 | 24,350.00 | 24,350.00 | 4.06% | 47,316,060 |
| Nov 10, 2025 | 24,350.00 | 24,850.00 | 23,000.00 | 23,400.00 | 23,400.00 | -4.49% | 62,446,130 |
| Nov 7, 2025 | 26,250.00 | 26,650.00 | 24,500.00 | 24,500.00 | 24,500.00 | -6.67% | 35,677,360 |
| Nov 6, 2025 | 27,000.00 | 27,200.00 | 26,050.00 | 26,250.00 | 26,250.00 | -2.96% | 26,286,720 |
| Nov 5, 2025 | 27,850.00 | 27,850.00 | 26,750.00 | 27,050.00 | 27,050.00 | -2.87% | 33,172,940 |
| Nov 4, 2025 | 25,700.00 | 27,850.00 | 25,700.00 | 27,850.00 | 27,850.00 | 6.91% | 72,863,830 |
| Nov 3, 2025 | 28,000.00 | 28,150.00 | 26,050.00 | 26,050.00 | 26,050.00 | -6.96% | 74,530,250 |
| Oct 31, 2025 | 29,000.00 | 29,900.00 | 27,550.00 | 28,000.00 | 28,000.00 | -4.44% | 55,123,970 |
| Oct 30, 2025 | 31,600.00 | 31,600.00 | 29,300.00 | 29,300.00 | 29,300.00 | -6.98% | 65,660,000 |
| Oct 29, 2025 | 32,050.00 | 32,200.00 | 31,100.00 | 31,500.00 | 31,500.00 | -1.56% | 27,736,630 |
| Oct 28, 2025 | 31,500.00 | 32,000.00 | 30,850.00 | 32,000.00 | 32,000.00 | 3.23% | 29,833,610 |
| Oct 27, 2025 | 31,000.00 | 32,900.00 | 30,800.00 | 31,000.00 | 31,000.00 | 0.16% | 56,914,660 |
| Oct 24, 2025 | 32,750.00 | 32,800.00 | 30,950.00 | 30,950.00 | 30,950.00 | -6.50% | 51,460,620 |
| Oct 23, 2025 | 35,000.00 | 35,000.00 | 33,100.00 | 33,100.00 | 33,100.00 | -4.89% | 23,415,480 |
| Oct 22, 2025 | 34,850.00 | 35,100.00 | 32,500.00 | 34,800.00 | 34,800.00 | 0.29% | 37,743,490 |
| Oct 21, 2025 | 35,550.00 | 36,200.00 | 33,400.00 | 34,700.00 | 34,700.00 | -2.94% | 77,930,420 |
| Oct 20, 2025 | 38,200.00 | 39,000.00 | 35,750.00 | 35,750.00 | 35,750.00 | -6.90% | 45,048,370 |
| Oct 17, 2025 | 39,700.00 | 40,150.00 | 38,250.00 | 38,400.00 | 38,400.00 | -2.91% | 42,893,260 |
| Oct 16, 2025 | 40,050.00 | 40,450.00 | 39,200.00 | 39,550.00 | 39,550.00 | -0.13% | 37,120,250 |
| Oct 15, 2025 | 39,800.00 | 40,200.00 | 39,150.00 | 39,600.00 | 39,600.00 | 1.28% | 43,022,420 |
| Oct 14, 2025 | 38,200.00 | 40,050.00 | 38,100.00 | 39,100.00 | 39,100.00 | 4.27% | 77,799,970 |
| Oct 13, 2025 | 37,050.00 | 37,650.00 | 36,700.00 | 37,500.00 | 37,500.00 | -0.40% | 33,224,060 |
| Oct 10, 2025 | 38,000.00 | 38,700.00 | 37,450.00 | 37,650.00 | 37,650.00 | -1.18% | 42,174,660 |
| Oct 9, 2025 | 38,900.00 | 38,900.00 | 37,600.00 | 38,100.00 | 38,100.00 | - | 35,814,880 |