VIX Securities JSC (HOSE:VIX)
Vietnam
· Delayed Price · Currency is VND 24,400
-650 (-2.59%)
At close: Dec 5, 2025
VIX Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 38,500.00 | 38,750.00 | 36,550.00 | 38,100.00 | 38,100.00 | 1.60% | 49,935,320 |
| Oct 7, 2025 | 38,000.00 | 38,900.00 | 37,350.00 | 37,500.00 | 37,500.00 | -1.19% | 31,991,580 |
| Oct 6, 2025 | 36,500.00 | 37,950.00 | 36,000.00 | 37,950.00 | 37,950.00 | 6.90% | 51,808,530 |
| Oct 3, 2025 | 36,100.00 | 36,100.00 | 35,100.00 | 35,500.00 | 35,500.00 | -1.93% | 25,280,460 |
| Oct 2, 2025 | 37,500.00 | 37,500.00 | 36,050.00 | 36,200.00 | 36,200.00 | -2.16% | 21,642,470 |
| Oct 1, 2025 | 36,800.00 | 37,800.00 | 36,550.00 | 37,000.00 | 37,000.00 | 2.49% | 36,508,280 |
| Sep 30, 2025 | 36,500.00 | 36,500.00 | 35,150.00 | 36,100.00 | 36,100.00 | - | 17,675,970 |
| Sep 29, 2025 | 36,000.00 | 36,700.00 | 35,500.00 | 36,100.00 | 36,100.00 | 0.28% | 20,070,040 |
| Sep 26, 2025 | 37,400.00 | 37,400.00 | 35,950.00 | 36,000.00 | 36,000.00 | -3.36% | 24,004,380 |
| Sep 25, 2025 | 37,300.00 | 38,000.00 | 37,050.00 | 37,250.00 | 37,250.00 | 0.40% | 40,402,740 |
| Sep 24, 2025 | 37,150.00 | 37,150.00 | 36,000.00 | 37,100.00 | 37,100.00 | 0.54% | 31,377,300 |
| Sep 23, 2025 | 36,150.00 | 37,200.00 | 35,750.00 | 36,900.00 | 36,900.00 | 2.07% | 35,947,280 |
| Sep 22, 2025 | 36,000.00 | 36,200.00 | 33,550.00 | 36,150.00 | 36,150.00 | 2.70% | 49,389,810 |
| Sep 19, 2025 | 37,100.00 | 37,500.00 | 35,200.00 | 35,200.00 | 35,200.00 | -4.86% | 42,055,280 |
| Sep 18, 2025 | 36,700.00 | 37,450.00 | 35,700.00 | 37,000.00 | 37,000.00 | 1.37% | 27,633,790 |
| Sep 17, 2025 | 37,500.00 | 37,700.00 | 36,500.00 | 36,500.00 | 36,500.00 | -3.95% | 20,296,820 |
| Sep 16, 2025 | 39,950.00 | 39,950.00 | 37,500.00 | 38,000.00 | 38,000.00 | 1.47% | 62,546,420 |
| Sep 15, 2025 | 36,500.00 | 37,450.00 | 36,000.00 | 37,450.00 | 37,450.00 | 7.00% | 53,753,790 |
| Sep 12, 2025 | 35,050.00 | 35,150.00 | 34,350.00 | 35,000.00 | 35,000.00 | 0.57% | 31,882,920 |
| Sep 11, 2025 | 35,700.00 | 35,700.00 | 33,300.00 | 34,800.00 | 34,800.00 | -2.79% | 55,668,300 |
| Sep 10, 2025 | 36,400.00 | 36,450.00 | 35,150.00 | 35,800.00 | 35,800.00 | 0.85% | 51,785,580 |
| Sep 9, 2025 | 32,600.00 | 35,500.00 | 31,550.00 | 35,500.00 | 35,500.00 | 5.97% | 47,114,010 |
| Sep 8, 2025 | 35,950.00 | 35,950.00 | 33,500.00 | 33,500.00 | 33,500.00 | -6.94% | 54,127,830 |
| Sep 5, 2025 | 38,000.00 | 38,000.00 | 35,500.00 | 36,000.00 | 36,000.00 | -4.00% | 40,194,100 |
| Sep 4, 2025 | 37,850.00 | 37,950.00 | 37,100.00 | 37,500.00 | 37,500.00 | 0.13% | 26,901,690 |
| Sep 3, 2025 | 37,600.00 | 37,850.00 | 36,900.00 | 37,450.00 | 37,450.00 | -0.66% | 23,104,460 |
| Aug 29, 2025 | 38,800.00 | 39,250.00 | 37,650.00 | 37,700.00 | 37,700.00 | -1.82% | 64,760,810 |
| Aug 28, 2025 | 37,000.00 | 38,450.00 | 35,850.00 | 38,400.00 | 38,400.00 | 4.21% | 58,447,580 |
| Aug 27, 2025 | 36,050.00 | 37,250.00 | 35,500.00 | 36,850.00 | 36,850.00 | 5.74% | 61,855,150 |
| Aug 26, 2025 | 32,450.00 | 34,850.00 | 32,300.00 | 34,850.00 | 34,850.00 | 6.90% | 39,123,790 |
| Aug 25, 2025 | 36,450.00 | 36,450.00 | 32,300.00 | 32,600.00 | 32,600.00 | -5.51% | 37,228,910 |
| Aug 22, 2025 | 34,400.00 | 35,500.00 | 32,900.00 | 34,500.00 | 34,500.00 | -1.43% | 44,825,460 |
| Aug 21, 2025 | 37,300.00 | 37,500.00 | 35,000.00 | 35,000.00 | 35,000.00 | -4.11% | 43,340,730 |
| Aug 20, 2025 | 36,300.00 | 37,450.00 | 33,800.00 | 36,500.00 | 36,500.00 | 0.55% | 51,876,720 |
| Aug 19, 2025 | 37,250.00 | 38,050.00 | 35,800.00 | 36,300.00 | 36,300.00 | -1.89% | 35,758,250 |
| Aug 18, 2025 | 36,400.00 | 37,000.00 | 35,250.00 | 37,000.00 | 37,000.00 | 6.63% | 39,130,820 |
| Aug 15, 2025 | 34,700.00 | 34,700.00 | 33,500.00 | 34,700.00 | 34,700.00 | 6.93% | 52,167,970 |
| Aug 14, 2025 | 30,500.00 | 32,450.00 | 30,450.00 | 32,450.00 | 32,450.00 | 6.92% | 37,736,250 |
| Aug 13, 2025 | 30,000.00 | 30,450.00 | 28,300.00 | 30,350.00 | 30,350.00 | 1.17% | 62,119,080 |
| Aug 12, 2025 | 29,600.00 | 30,200.00 | 29,000.00 | 30,000.00 | 30,000.00 | 2.56% | 32,678,590 |
| Aug 11, 2025 | 29,000.00 | 29,950.00 | 28,400.00 | 29,250.00 | 29,250.00 | 2.63% | 47,341,760 |
| Aug 8, 2025 | 28,550.00 | 29,200.00 | 27,850.00 | 28,500.00 | 28,500.00 | 0.53% | 53,510,830 |
| Aug 7, 2025 | 29,200.00 | 29,200.00 | 27,750.00 | 28,350.00 | 28,350.00 | -0.53% | 39,992,440 |
| Aug 6, 2025 | 26,950.00 | 28,650.00 | 26,450.00 | 28,500.00 | 28,500.00 | 6.34% | 62,678,720 |
| Aug 5, 2025 | 28,450.00 | 28,450.00 | 25,800.00 | 26,800.00 | 26,800.00 | -3.25% | 78,074,380 |
| Aug 4, 2025 | 25,350.00 | 27,900.00 | 25,300.00 | 27,700.00 | 27,700.00 | 5.32% | 45,481,720 |
| Aug 1, 2025 | 27,300.00 | 27,800.00 | 26,000.00 | 26,300.00 | 26,300.00 | -3.66% | 50,449,960 |
| Jul 31, 2025 | 26,300.00 | 27,300.00 | 25,550.00 | 27,300.00 | 27,300.00 | 6.64% | 55,500,550 |
| Jul 30, 2025 | 24,400.00 | 25,600.00 | 23,450.00 | 25,600.00 | 25,600.00 | 6.89% | 74,060,210 |
| Jul 29, 2025 | 27,350.00 | 27,350.00 | 23,950.00 | 23,950.00 | 23,950.00 | -6.81% | 120,464,900 |
| Jul 28, 2025 | 25,600.00 | 25,700.00 | 25,150.00 | 25,700.00 | 25,700.00 | 6.86% | 35,996,770 |
| Jul 25, 2025 | 22,900.00 | 24,050.00 | 22,700.00 | 24,050.00 | 24,050.00 | 6.89% | 35,510,090 |
| Jul 24, 2025 | 22,000.00 | 22,500.00 | 21,400.00 | 22,500.00 | 22,500.00 | 3.93% | 49,741,810 |
| Jul 23, 2025 | 21,500.00 | 22,050.00 | 20,850.00 | 21,650.00 | 21,650.00 | 4.84% | 65,682,890 |
| Jul 22, 2025 | 19,150.00 | 20,650.00 | 19,100.00 | 20,650.00 | 20,650.00 | 6.99% | 61,944,410 |
| Jul 21, 2025 | 19,450.00 | 19,700.00 | 18,600.00 | 19,300.00 | 19,300.00 | 2.39% | 71,763,660 |
| Jul 18, 2025 | 17,900.00 | 18,850.00 | 17,800.00 | 18,850.00 | 18,850.00 | 6.80% | 65,533,110 |
| Jul 17, 2025 | 17,700.00 | 18,000.00 | 17,350.00 | 17,650.00 | 17,650.00 | 3.22% | 52,117,560 |