VIX Securities JSC (HOSE:VIX)
Vietnam
· Delayed Price · Currency is VND 16,350
-250 (-1.51%)
At close: Apr 28, 2026
VIX Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 16,700.00 | 16,750.00 | 16,300.00 | 16,350.00 | 16,350.00 | -1.51% | 21,375,279 |
| 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 |
| Feb 6, 2026 | 22,100.00 | 22,150.00 | 21,200.00 | 21,200.00 | 17,903.61 | -4.50% | 42,408,640 |
| Feb 5, 2026 | 22,800.00 | 22,800.00 | 22,100.00 | 22,200.00 | 18,748.12 | -1.77% | 20,843,910 |
| Feb 4, 2026 | 22,950.00 | 23,450.00 | 22,600.00 | 22,600.00 | 19,085.93 | -0.44% | 36,633,230 |
| Feb 3, 2026 | 22,150.00 | 23,050.00 | 22,100.00 | 22,700.00 | 19,170.38 | 3.65% | 36,649,010 |
| Feb 2, 2026 | 22,650.00 | 22,650.00 | 21,550.00 | 21,900.00 | 18,494.77 | -3.10% | 40,022,810 |
| Jan 30, 2026 | 22,150.00 | 22,700.00 | 21,650.00 | 22,600.00 | 19,085.93 | 2.73% | 30,110,520 |
| Jan 29, 2026 | 22,200.00 | 22,700.00 | 22,000.00 | 22,000.00 | 18,579.22 | -0.23% | 20,568,470 |
| Jan 28, 2026 | 22,800.00 | 22,800.00 | 21,750.00 | 22,050.00 | 18,621.45 | -2.43% | 69,706,080 |
| Jan 27, 2026 | 22,950.00 | 23,100.00 | 22,350.00 | 22,600.00 | 19,085.93 | -0.66% | 39,157,700 |
| Jan 26, 2026 | 24,300.00 | 24,300.00 | 22,600.00 | 22,750.00 | 19,212.60 | -6.38% | 67,214,760 |
| Jan 23, 2026 | 24,700.00 | 25,150.00 | 24,200.00 | 24,300.00 | 20,521.59 | -1.22% | 39,820,540 |
| Jan 22, 2026 | 24,550.00 | 24,950.00 | 24,000.00 | 24,600.00 | 20,774.95 | 1.03% | 35,121,250 |
| Jan 21, 2026 | 25,200.00 | 25,250.00 | 23,800.00 | 24,350.00 | 20,563.82 | -4.70% | 88,706,450 |
| Jan 20, 2026 | 26,200.00 | 26,200.00 | 25,050.00 | 25,550.00 | 21,577.23 | -1.73% | 51,311,610 |
| Jan 19, 2026 | 24,750.00 | 26,400.00 | 24,500.00 | 26,000.00 | 21,957.26 | 5.26% | 68,777,610 |
| Jan 16, 2026 | 25,450.00 | 25,450.00 | 24,200.00 | 24,700.00 | 20,859.40 | -1.59% | 54,361,680 |
| Jan 15, 2026 | 24,900.00 | 25,750.00 | 24,500.00 | 25,100.00 | 21,197.20 | 1.62% | 64,878,620 |
| Jan 14, 2026 | 24,700.00 | 25,100.00 | 23,700.00 | 24,700.00 | 20,859.40 | 1.23% | 62,600,090 |
| Jan 13, 2026 | 23,500.00 | 24,400.00 | 23,450.00 | 24,400.00 | 20,606.04 | 6.78% | 105,172,200 |
| Jan 12, 2026 | 21,600.00 | 22,850.00 | 21,450.00 | 22,850.00 | 19,297.05 | 6.78% | 64,456,430 |
| Jan 9, 2026 | 22,300.00 | 22,400.00 | 20,900.00 | 21,400.00 | 18,072.51 | -2.73% | 60,974,900 |
| Jan 8, 2026 | 22,000.00 | 22,750.00 | 21,700.00 | 22,000.00 | 18,579.22 | 0.69% | 50,908,790 |
| Jan 7, 2026 | 21,350.00 | 22,200.00 | 21,300.00 | 21,850.00 | 18,452.54 | 4.05% | 32,200,090 |
| Jan 6, 2026 | 21,150.00 | 21,500.00 | 20,150.00 | 21,000.00 | 17,734.71 | - | 43,772,410 |
| Jan 5, 2026 | 22,650.00 | 22,650.00 | 20,950.00 | 21,000.00 | 17,734.71 | -6.67% | 81,558,520 |
| Dec 31, 2025 | 23,050.00 | 23,050.00 | 22,400.00 | 22,500.00 | 19,001.48 | -1.75% | 23,553,870 |
| Dec 30, 2025 | 22,950.00 | 23,150.00 | 22,700.00 | 22,900.00 | 19,339.28 | 0.44% | 32,567,500 |
| Dec 29, 2025 | 23,000.00 | 23,200.00 | 22,700.00 | 22,800.00 | 19,254.83 | - | 16,618,090 |
| Dec 26, 2025 | 23,000.00 | 23,300.00 | 21,950.00 | 22,800.00 | 19,254.83 | -0.87% | 46,678,200 |
| Dec 25, 2025 | 23,700.00 | 24,350.00 | 23,000.00 | 23,000.00 | 19,423.73 | -2.54% | 38,906,570 |
| Dec 24, 2025 | 23,900.00 | 24,000.00 | 23,350.00 | 23,600.00 | 19,930.44 | -1.26% | 28,170,060 |
| Dec 23, 2025 | 23,700.00 | 24,300.00 | 23,350.00 | 23,900.00 | 20,183.79 | 1.70% | 50,395,650 |
| Dec 22, 2025 | 22,650.00 | 23,700.00 | 22,400.00 | 23,500.00 | 19,845.99 | 5.38% | 53,421,790 |
| Dec 19, 2025 | 22,150.00 | 22,500.00 | 21,950.00 | 22,300.00 | 18,832.57 | 1.36% | 32,153,930 |
| Dec 18, 2025 | 22,350.00 | 22,350.00 | 21,700.00 | 22,000.00 | 18,579.22 | -1.12% | 26,047,310 |
| Dec 17, 2025 | 22,900.00 | 22,950.00 | 22,100.00 | 22,250.00 | 18,790.35 | -2.84% | 25,254,230 |
| Dec 16, 2025 | 22,000.00 | 23,050.00 | 21,000.00 | 22,900.00 | 19,339.28 | 5.05% | 50,843,730 |
| Dec 15, 2025 | 21,850.00 | 22,350.00 | 21,350.00 | 21,800.00 | 18,410.32 | - | 35,747,250 |
| Dec 12, 2025 | 23,600.00 | 23,600.00 | 21,800.00 | 21,800.00 | 18,410.32 | -6.84% | 42,445,070 |
| Dec 11, 2025 | 23,150.00 | 23,650.00 | 22,950.00 | 23,400.00 | 19,761.53 | 1.74% | 25,546,990 |
| Dec 10, 2025 | 23,500.00 | 24,000.00 | 22,800.00 | 23,000.00 | 19,423.73 | -2.13% | 29,539,290 |
| Dec 9, 2025 | 23,200.00 | 23,650.00 | 22,400.00 | 23,500.00 | 19,845.99 | -0.21% | 60,666,630 |
| Dec 8, 2025 | 24,550.00 | 24,550.00 | 23,500.00 | 23,550.00 | 19,888.21 | -3.48% | 31,770,820 |
| Dec 5, 2025 | 25,150.00 | 25,350.00 | 24,350.00 | 24,400.00 | 20,606.04 | -2.59% | 33,955,760 |
| Dec 4, 2025 | 24,500.00 | 25,250.00 | 24,500.00 | 25,050.00 | 21,154.98 | 3.09% | 54,546,050 |
| Dec 3, 2025 | 24,650.00 | 24,650.00 | 23,950.00 | 24,300.00 | 20,521.59 | -0.61% | 33,485,990 |
| Dec 2, 2025 | 24,550.00 | 24,550.00 | 23,600.00 | 24,450.00 | 20,648.27 | -0.20% | 41,025,210 |
| Dec 1, 2025 | 24,600.00 | 25,100.00 | 24,050.00 | 24,500.00 | 20,690.50 | - | 37,292,280 |
| Nov 28, 2025 | 25,400.00 | 25,400.00 | 24,350.00 | 24,500.00 | 20,690.50 | -2.58% | 64,079,640 |