HOSE USD

VIX Securities Joint Stock Company (VIX.VN)

Compare
9,580.00
+50.00
+(0.52%)
At close: January 21 at 2:45:01 PM GMT+7
Currency in
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 20259,530.009,650.009,510.009,580.009,580.0011,235,500
Jan 20, 20259,470.009,600.009,410.009,530.009,530.0016,450,100
Jan 17, 20259,480.009,540.009,420.009,470.009,470.0010,208,520
Jan 16, 20259,330.009,800.009,330.009,420.009,420.0014,603,400
Jan 15, 20259,040.009,290.009,040.009,250.009,250.0011,082,000
Jan 14, 20259,120.009,240.009,040.009,040.009,040.0011,708,400
Jan 13, 20259,150.009,240.009,030.009,120.009,120.0017,839,000
Jan 10, 20259,560.009,590.009,200.009,200.009,200.0021,384,700
Jan 9, 20259,610.009,680.009,560.009,560.009,560.005,551,700
Jan 8, 20259,500.009,690.009,500.009,640.009,640.007,523,700
Jan 7, 20259,650.009,730.009,460.009,500.009,500.0012,106,000
Jan 6, 20259,860.009,890.009,540.009,600.009,600.0016,616,560
Jan 3, 20259,950.0010,000.009,860.009,860.009,860.0010,941,300
Jan 2, 20259,840.0010,100.009,840.009,940.009,940.008,591,000
Dec 31, 202410,000.0010,050.009,850.009,850.009,850.0014,713,800
Dec 30, 202410,150.0010,200.009,990.0010,000.0010,000.0012,097,500
Dec 27, 202410,150.0010,250.0010,100.0010,150.0010,150.009,085,600
Dec 26, 202410,250.0010,300.0010,150.0010,150.0010,150.007,500,800
Dec 25, 202410,100.0010,400.0010,100.0010,250.0010,250.0015,057,100
Dec 24, 202410,200.0010,250.0010,050.0010,100.0010,100.0012,946,400
Dec 23, 202410,300.0010,350.0010,200.0010,200.0010,200.0011,029,300
Dec 20, 202410,250.0010,300.0010,100.0010,300.0010,300.0031,423,900
Dec 19, 202410,250.0010,300.0010,100.0010,200.0010,200.0020,957,000
Dec 18, 202410,300.0010,450.0010,250.0010,350.0010,350.0013,446,000
Dec 17, 202410,400.0010,400.0010,300.0010,300.0010,300.0013,575,300
Dec 16, 202410,050.0010,400.0010,050.0010,350.0010,350.0023,363,300
Dec 13, 202410,100.0010,200.0010,050.0010,050.0010,050.009,878,900
Dec 12, 202410,150.0010,250.0010,100.0010,150.0010,150.008,498,500
Dec 11, 202410,250.0010,300.0010,100.0010,150.0010,150.0013,178,300
Dec 10, 202410,200.0010,350.0010,200.0010,200.0010,200.0012,191,000
Dec 9, 202410,250.0010,400.0010,200.0010,250.0010,250.0016,018,400
Dec 6, 202410,400.0010,500.0010,200.0010,200.0010,200.0024,868,100
Dec 5, 20249,750.0010,350.009,610.0010,350.0010,350.0037,037,400
Dec 4, 20249,880.009,930.009,710.009,710.009,710.0015,773,100
Dec 3, 202410,000.0010,100.009,880.009,880.009,880.0021,004,400
Dec 2, 202410,150.0010,200.0010,000.0010,050.0010,050.0010,820,200
Nov 29, 202410,000.0010,200.009,980.0010,050.0010,050.0016,323,100
Nov 28, 202410,150.0010,200.0010,000.0010,000.0010,000.0012,941,700
Nov 27, 202410,150.0010,200.0010,000.0010,050.0010,050.008,478,700
Nov 26, 20249,830.0010,250.009,830.0010,100.0010,100.0024,993,000
Nov 25, 20249,720.009,890.009,720.009,830.009,830.0014,241,300
Nov 22, 20249,860.009,880.009,720.009,720.009,720.0013,758,800
Nov 21, 20249,700.009,880.009,680.009,870.009,870.0012,212,100
Nov 20, 20249,580.009,840.009,440.009,680.009,680.0021,650,400
Nov 19, 20249,900.009,970.009,580.009,580.009,580.0014,856,600
Nov 18, 20249,650.0010,100.009,650.009,900.009,900.0024,066,900
Nov 15, 20249,910.0010,000.009,600.009,700.009,700.0029,351,400
Nov 14, 202410,100.0010,200.009,900.009,920.009,920.0020,729,900
Nov 13, 202410,350.0010,400.0010,000.0010,150.0010,150.0038,858,500
Nov 12, 202410,550.0010,650.0010,350.0010,400.0010,400.0019,146,100
Nov 11, 202410,650.0010,700.0010,450.0010,500.0010,500.0019,333,300
Nov 8, 202410,800.0010,850.0010,650.0010,650.0010,650.0010,132,900
Nov 7, 202410,900.0010,950.0010,750.0010,750.0010,750.0011,738,530
Nov 6, 202410,700.0010,850.0010,600.0010,800.0010,800.0015,274,200
Nov 4, 202410,850.0010,850.0010,500.0010,750.0010,750.0031,735,900
Nov 1, 202410,900.0010,950.0010,750.0010,750.0010,750.0011,152,800
Oct 31, 202410,900.0011,000.0010,800.0010,950.0010,950.0013,709,900
Oct 29, 202411,000.0011,150.0010,950.0011,000.0011,000.0017,671,800
Oct 28, 202411,000.0011,100.0010,900.0010,950.0010,950.0032,908,200
Oct 25, 202411,350.0011,350.0011,100.0011,100.0011,100.0011,382,400
Oct 24, 202411,450.0011,450.0011,250.0011,250.0011,250.0015,051,100
Oct 23, 202411,500.0011,550.0011,400.0011,450.0011,450.008,938,400
Oct 22, 202411,550.0011,700.0011,400.0011,500.0011,500.0014,411,300
Oct 21, 202411,400.0011,800.0011,300.0011,550.0011,550.0029,166,500
Oct 18, 202411,600.0011,600.0011,400.0011,400.0011,400.008,806,800
Oct 17, 202411,350.0011,450.0011,150.0011,450.0011,450.0016,469,900
Oct 16, 202411,350.0011,500.0011,200.0011,300.0011,300.0020,853,900
Oct 15, 202411,500.0011,600.0011,300.0011,300.0011,300.0019,077,300
Oct 14, 202411,950.0012,050.0011,400.0011,500.0011,500.0058,201,800
Oct 11, 202411,850.0011,900.0011,800.0011,900.0011,900.0012,956,900
Oct 10, 202412,150.0012,200.0011,750.0011,850.0011,850.0027,572,900
Oct 9, 202412,050.0012,200.0011,900.0012,050.0012,050.0019,033,100
Oct 8, 202411,850.0012,150.0011,700.0012,000.0012,000.0037,939,000
Oct 7, 202411,850.0011,950.0011,700.0011,850.0011,850.0011,887,800
Oct 4, 202411,850.0011,950.0011,750.0011,800.0011,800.0014,097,600
Oct 3, 202412,300.0012,350.0011,700.0011,850.0011,850.0036,110,100
Oct 2, 202412,300.0012,400.0012,150.0012,200.0012,200.0021,606,200
Oct 1, 202412,100.0012,650.0012,000.0012,350.0012,350.0057,102,400
Sep 30, 202411,950.0012,200.0011,800.0012,000.0012,000.0023,709,300
Sep 27, 202412,000.0012,150.0011,850.0011,900.0011,900.0023,206,000
Sep 26, 202412,050.0012,100.0011,900.0011,950.0011,950.0019,920,300
Sep 25, 202411,450.0012,000.0011,450.0012,000.0012,000.0039,868,600
Sep 24, 202411,400.0011,450.0011,300.0011,400.0011,400.008,092,800
Sep 23, 202411,400.0011,450.0011,300.0011,350.0011,350.0012,292,300
Sep 20, 202411,500.0011,600.0011,250.0011,250.0011,250.0034,838,200
Sep 19, 202411,450.0011,500.0011,300.0011,400.0011,400.008,365,000
Sep 18, 202411,350.0011,600.0011,300.0011,350.0011,350.0015,629,400
Sep 17, 202411,050.0011,300.0011,050.0011,300.0011,300.0024,594,900
Sep 16, 202411,400.0011,400.0011,050.0011,050.0011,050.0044,223,800
Sep 13, 202411,400.0011,500.0011,250.0011,300.0011,300.0013,841,900
Sep 12, 202411,500.0011,550.0011,250.0011,250.0011,250.008,321,600
Sep 11, 202411,350.0011,500.0011,150.0011,300.0011,300.0014,810,100
Sep 10, 202411,800.0011,800.0011,250.0011,350.0011,350.0021,531,400
Sep 9, 202411,800.0011,800.0011,550.0011,650.0011,650.0014,109,000
Sep 6, 202411,900.0011,950.0011,650.0011,800.0011,800.0017,922,300
Sep 5, 202412,150.0012,200.0011,800.0011,900.0011,900.0020,041,100
Sep 4, 202411,900.0012,100.0011,850.0012,000.0012,000.0020,352,200
Aug 30, 202412,200.0012,200.0011,900.0012,150.0012,150.0042,982,100
Aug 29, 202412,100.0012,350.0011,900.0012,150.0012,150.0054,515,500
Aug 28, 202411,950.0012,050.0011,650.0012,050.0012,050.0036,671,300
Aug 26, 202412,300.0012,400.0012,050.0012,150.0012,150.0031,656,200
Aug 23, 202412,150.0012,250.0011,900.0012,150.0012,150.0028,508,900
Aug 22, 202412,250.0012,250.0012,050.0012,150.0012,150.0018,951,500
Aug 21, 202412,100.0012,250.0011,950.0012,250.0012,250.0022,595,700
Aug 20, 202412,000.0012,350.0011,750.0012,150.0012,150.0038,091,700
Aug 19, 202412,200.0012,250.0011,850.0012,000.0012,000.0025,166,700
Aug 16, 202411,250.0011,950.0011,200.0011,950.0011,950.0055,165,900
Aug 15, 202411,150.0011,200.0010,900.0011,200.0011,200.0015,148,700
Aug 14, 202411,450.0011,450.0011,050.0011,100.0011,100.0017,980,300
Aug 13, 202411,500.0011,500.0011,150.0011,350.0011,350.0015,774,500
Aug 12, 202411,400.0011,500.0011,300.0011,500.0011,500.0013,020,800
Aug 9, 202411,300.0011,450.0011,150.0011,350.0011,350.0021,816,400
Aug 8, 202411,000.0011,350.0011,000.0011,100.0011,100.0011,721,600
Aug 7, 202411,250.0011,250.0010,950.0011,150.0011,150.0011,779,100
Aug 6, 202411,150.0011,250.0010,850.0011,150.0011,150.0015,938,300
Aug 5, 202411,150.0011,500.0010,750.0010,850.0010,850.0024,602,800
Aug 2, 202411,100.0011,550.0011,000.0011,500.0011,500.0024,816,400
Aug 1, 202411,550.0011,550.0010,900.0011,150.0011,150.0032,787,900
Jul 31, 2024 1.2:1 Stock Splits
Jul 31, 202411,250.0011,250.0011,100.0011,250.0011,250.0031,284,100
Jul 30, 202411,583.3311,583.3311,000.0011,000.0011,000.0049,499,159
Jul 29, 202411,583.3311,833.3311,541.6711,583.3311,583.3326,429,279
Jul 26, 202411,833.3311,833.3311,375.0011,500.0011,500.0024,524,159
Jul 25, 202412,083.3312,083.3311,666.6711,708.3311,708.3311,024,759
Jul 24, 202411,291.6712,125.0011,291.6712,083.3312,083.3322,346,879
Jul 23, 202412,458.3312,500.0011,583.3311,625.0011,625.0037,729,919
Jul 22, 202412,833.3312,958.3312,291.6712,291.6712,291.6734,406,639
Jul 19, 202414,041.6714,083.3313,166.6713,166.6713,166.6766,266,879
Jul 18, 202413,916.6714,125.0013,666.6714,125.0014,125.009,563,159
Jul 17, 202414,250.0014,333.3313,708.3313,833.3313,833.3316,804,679
Jul 16, 202414,125.0014,333.3314,041.6714,083.3314,083.3310,188,599
Jul 15, 202414,125.0014,166.6714,000.0014,041.6714,041.676,631,079
Jul 12, 202414,375.0014,416.6714,041.6714,041.6714,041.6711,351,039
Jul 11, 202414,291.6714,416.6714,208.3314,333.3314,333.3311,566,079
Jul 10, 202414,375.0014,416.6714,166.6714,166.6714,166.677,312,439
Jul 9, 202414,000.0014,416.6714,000.0014,375.0014,375.0015,605,399
Jul 8, 202414,125.0014,208.3313,958.3314,000.0014,000.007,725,479
Jul 5, 202414,166.6714,166.6713,916.6714,000.0014,000.008,105,759
Jul 4, 202414,250.0014,416.6714,083.3314,125.0014,125.007,460,999
Jul 3, 202414,041.6714,291.6714,041.6714,208.3314,208.339,474,839
Jul 2, 202413,916.6714,041.6713,875.0014,041.6714,041.676,555,719
Jul 1, 202413,750.0013,875.0013,541.6713,833.3313,833.337,690,439
Jun 28, 202414,000.0014,083.3313,500.0013,666.6713,666.6718,236,639
Jun 27, 202414,000.0014,125.0013,875.0014,000.0014,000.008,580,839
Jun 26, 202414,000.0014,208.3313,916.6714,000.0014,000.009,347,639
Jun 25, 202414,000.0014,125.0013,875.0014,000.0014,000.0012,966,839
Jun 24, 202414,583.3314,666.6713,833.3313,916.6713,916.6739,830,999
Jun 21, 202414,708.3314,833.3314,583.3314,583.3314,583.3318,310,679
Jun 20, 202415,125.0015,125.0014,666.6714,666.6714,666.6727,527,039
Jun 19, 202415,166.6715,250.0015,000.0015,041.6715,041.6718,962,027
Jun 18, 202415,291.6715,375.0015,125.0015,166.6715,166.6716,109,519
Jun 17, 202415,166.6715,333.3315,041.6715,166.6715,166.6720,554,799
Jun 14, 202415,875.0016,000.0015,166.6715,166.6715,166.6738,713,199
Jun 13, 202416,000.0016,041.6715,750.0015,750.0015,750.0018,194,759
Jun 12, 202415,375.0016,041.6715,333.3315,875.0015,875.0060,646,439
Jun 11, 202415,291.6715,333.3315,083.3315,291.6715,291.6720,507,759
Jun 10, 202415,125.0015,375.0015,083.3315,208.3315,208.3317,510,399
Jun 7, 202415,166.6715,208.3315,041.6715,041.6715,041.6714,678,759
Jun 6, 202415,166.6715,291.6715,000.0015,083.3315,083.3314,067,719
Jun 5, 202415,333.3315,416.6715,125.0015,125.0015,125.0015,928,079
Jun 4, 202415,333.3315,541.6715,208.3315,208.3315,208.3321,174,119
Jun 3, 202415,166.6715,416.6715,166.6715,291.6715,291.6728,127,279
May 31, 202414,916.6715,208.3314,916.6715,000.0015,000.0020,243,879
May 30, 202414,791.6715,041.6714,625.0014,916.6714,916.6726,334,239
May 29, 202415,125.0015,333.3314,916.6715,000.0015,000.0022,579,559
May 28, 202415,000.0015,166.6714,916.6715,125.0015,125.0018,205,799
May 27, 202414,750.0014,958.3314,583.3314,916.6714,916.6714,008,919
May 24, 202415,125.0015,208.3314,541.6714,750.0014,750.0041,676,479
May 23, 202415,125.0015,333.3314,708.3315,333.3315,333.3334,958,999
May 22, 202415,291.6715,625.0015,083.3315,166.6715,166.6734,158,239
May 21, 202415,208.3315,333.3314,958.3315,250.0015,250.0024,938,159
May 20, 202415,416.6715,500.0015,208.3315,208.3315,208.3326,619,359
May 17, 202415,166.6715,375.0015,041.6715,208.3315,208.3324,961,079
May 16, 202415,083.3315,291.6715,000.0015,125.0015,125.0032,647,799
May 15, 202414,583.3315,125.0014,583.3314,875.0014,875.0033,576,959
May 14, 202414,666.6714,791.6714,541.6714,583.3314,583.3312,053,639
May 13, 202414,666.6714,833.3314,500.0014,625.0014,625.0021,241,919
May 10, 202414,500.0014,666.6714,291.6714,625.0014,625.0022,159,199
May 9, 202414,666.6714,750.0014,333.3314,375.0014,375.0020,704,079
May 8, 202414,416.6714,791.6714,291.6714,583.3314,583.3327,554,639
May 7, 202414,666.6714,708.3314,458.3314,583.3314,583.3317,630,519
May 6, 202414,166.6714,708.3314,083.3314,666.6714,666.6734,478,999
May 3, 202414,166.6714,250.0013,916.6714,000.0014,000.0017,330,999
May 2, 202414,041.6714,125.0013,833.3313,958.3313,958.3313,811,279
Apr 26, 202413,916.6714,250.0013,916.6714,041.6714,041.6719,750,799
Apr 25, 202414,291.6714,333.3314,083.3314,250.0014,250.0018,428,639
Apr 24, 202414,083.3314,500.0013,958.3314,375.0014,375.0031,638,959
Apr 23, 202414,291.6714,333.3313,708.3313,791.6713,791.6725,194,599
Apr 22, 202414,041.6714,500.0013,875.0014,291.6714,291.6733,513,359
Apr 19, 202413,833.3314,333.3313,333.3313,583.3313,583.3356,897,639
Apr 17, 202415,000.0015,041.6714,166.6714,166.6714,166.6738,765,999
Apr 16, 202415,083.3315,166.6714,125.0014,875.0014,875.0075,005,279
Apr 15, 202416,208.3316,458.3315,125.0015,125.0015,125.0052,646,639
Apr 12, 202416,166.6716,416.6716,000.0016,250.0016,250.0027,358,439
Apr 11, 202415,791.6716,125.0015,750.0015,958.3315,958.3331,779,599
Apr 10, 202416,375.0016,375.0016,000.0016,000.0016,000.0020,962,559
Apr 9, 202415,916.6716,375.0015,791.6716,375.0016,375.0033,121,559
Apr 8, 202416,208.3316,208.3315,791.6715,791.6715,791.6740,732,919
Apr 5, 202416,500.0016,541.6716,083.3316,083.3316,083.3361,820,759
Apr 4, 202417,125.0017,166.6716,666.6716,750.0016,750.0036,797,879
Apr 3, 202417,500.0017,833.3317,083.3317,083.3317,083.3350,927,879
Apr 2, 202417,083.3317,458.3316,791.6717,458.3317,458.3331,040,759
Apr 1, 202417,041.6717,333.3316,750.0017,125.0017,125.0042,982,199
Mar 29, 202417,500.0017,500.0017,083.3317,125.0017,125.0035,061,959
Mar 28, 202417,708.3317,708.3317,291.6717,500.0017,500.0035,649,719
Mar 27, 202417,791.6717,791.6717,250.0017,500.0017,500.0042,555,119
Mar 26, 202416,833.3317,458.3316,500.0017,458.3317,458.3343,033,079
Mar 25, 202417,250.0017,250.0016,666.6716,833.3316,833.3348,047,519
Mar 22, 202417,000.0017,250.0016,583.3316,791.6716,791.6747,359,679
Mar 21, 202417,125.0017,166.6716,625.0016,791.6716,791.6739,452,639
Mar 20, 202416,166.6716,666.6716,000.0016,666.6716,666.6734,769,639
Mar 19, 202416,625.0016,625.0016,083.3316,083.3316,083.3328,691,759
Mar 18, 202417,500.0017,666.6716,125.0016,458.3316,458.3375,418,919
Mar 15, 202417,333.3317,666.6716,875.0017,333.3317,333.3330,471,959
Mar 14, 202416,791.6717,875.0016,666.6717,333.3317,333.3357,462,959
Mar 13, 202415,708.3316,750.0015,708.3316,750.0016,750.0073,543,799
Mar 12, 202415,958.3316,041.6715,583.3315,666.6715,666.6741,175,479
Mar 11, 202416,208.3316,375.0015,666.6716,166.6716,166.6740,847,639
Mar 8, 202416,625.0016,791.6716,166.6716,208.3316,208.3346,351,079
Mar 7, 202415,583.3316,666.6715,541.6716,500.0016,500.0086,629,679
Mar 6, 202415,958.3316,083.3315,458.3315,583.3315,583.3334,217,039
Mar 5, 202415,791.6715,958.3315,500.0015,916.6715,916.6735,902,559
Mar 4, 202416,083.3316,125.0015,666.6715,750.0015,750.0030,364,319
Mar 1, 202415,291.6715,791.6715,291.6715,750.0015,750.0046,747,919
Feb 29, 202415,250.0015,666.6715,125.0015,250.0015,250.0043,794,959
Feb 28, 202415,166.6715,375.0015,000.0015,125.0015,125.0033,768,119
Feb 27, 202415,083.3315,375.0014,916.6715,083.3315,083.3327,038,039
Feb 26, 202414,541.6715,125.0014,416.6714,958.3314,958.3329,936,519
Feb 23, 202415,166.6715,166.6714,541.6714,583.3314,583.3344,704,079
Feb 22, 202415,250.0015,333.3315,041.6715,041.6715,041.6718,216,119
Feb 21, 202415,291.6715,416.6715,125.0015,291.6715,291.6729,627,399
Feb 20, 202415,000.0015,583.3315,000.0015,250.0015,250.0059,306,279
Feb 19, 202414,958.3315,000.0014,583.3314,916.6714,916.6738,468,183
Feb 16, 202414,875.0015,125.0014,833.3314,958.3314,958.3326,270,999
Feb 15, 202415,166.6715,208.3314,833.3314,875.0014,875.0029,533,079
Feb 7, 202415,083.3315,208.3314,875.0015,083.3315,083.3319,366,559
Feb 6, 202414,916.6715,250.0014,875.0015,000.0015,000.0034,219,199
Feb 5, 202414,791.6714,916.6714,708.3314,833.3314,833.3318,669,239
Feb 2, 202414,625.0015,000.0014,541.6714,750.0014,750.0058,850,639
Feb 1, 202414,583.3314,625.0014,458.3314,500.0014,500.0014,487,479
Jan 31, 202414,541.6714,916.6714,500.0014,541.6714,541.6756,756,159
Jan 30, 202414,375.0014,500.0014,250.0014,500.0014,500.0017,082,959
Jan 29, 202414,500.0014,625.0014,375.0014,375.0014,375.0017,699,999
Jan 26, 202414,458.3314,583.3314,416.6714,458.3314,458.3316,780,559
Jan 25, 202414,625.0014,625.0014,458.3314,458.3314,458.3311,960,879
Jan 24, 202414,458.3314,750.0014,458.3314,500.0014,500.0029,274,119
Jan 23, 202414,500.0014,583.3314,416.6714,458.3314,458.3319,991,759
Jan 22, 202414,583.3314,666.6714,208.3314,458.3314,458.3327,609,959