VIX Securities JSC (VIX)

VIX
🏛️ Vietnam →
35,500.00
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 4,746.40 4,760.50 4,570.60 4,570.60 9.3M
2022-12-29 4,732.40 4,837.80 4,676.10 4,697.20 7.8M
2022-12-28 4,851.90 4,901.10 4,739.40 4,781.60 9.0M
2022-12-27 4,493.30 4,858.90 4,437.00 4,858.90 15.6M
2022-12-26 4,866.00 4,880.00 4,542.50 4,542.50 20.4M
2022-12-23 5,027.70 5,119.10 4,851.90 4,880.00 12.0M
2022-12-22 5,133.20 5,168.30 4,788.60 5,062.80 18.8M
2022-12-21 5,555.10 5,583.20 5,048.80 5,048.80 29.6M
2022-12-20 5,836.30 5,899.60 5,428.50 5,428.50 36.4M
2022-12-19 5,906.70 6,216.10 5,822.30 5,836.30 36.0M
2022-12-16 5,709.80 5,892.60 5,660.50 5,836.30 19.9M
2022-12-15 5,801.20 5,962.90 5,646.50 5,815.20 18.1M
2022-12-14 6,082.40 6,103.50 5,836.30 5,920.70 20.1M
2022-12-13 5,569.10 5,927.80 5,407.40 5,927.80 22.7M
2022-12-12 6,047.30 6,244.20 5,548.00 5,548.00 30.6M
2022-12-09 5,892.60 5,955.90 5,695.70 5,948.80 33.7M
2022-12-08 5,386.30 5,611.30 5,372.20 5,611.30 26.9M
2022-12-07 5,604.30 5,618.40 5,245.70 5,245.70 29.3M
2022-12-06 5,948.80 6,061.40 5,639.40 5,639.40 35.1M
2022-12-05 6,258.20 6,286.40 5,984.00 6,061.40 31.0M
2022-12-02 5,519.90 6,012.10 5,393.30 6,012.10 27.1M
2022-12-01 5,660.50 5,913.70 5,505.80 5,625.40 35.5M
2022-11-30 6,822.00 7,059.30 6,593.40 6,909.90 17.4M
2022-11-29 6,681.30 7,112.10 6,400.00 6,804.40 20.5M
2022-11-28 6,593.40 6,822.00 6,162.60 6,681.30 39.8M
2022-11-25 6,391.20 6,479.10 6,197.80 6,479.10 14.9M
2022-11-24 5,608.80 6,057.10 5,494.50 6,057.10 12.3M
2022-11-23 5,925.30 6,127.50 5,661.50 5,661.50 11.1M
2022-11-22 5,890.10 6,391.20 5,793.40 6,022.00 20.8M
2022-11-21 5,846.20 6,039.60 5,652.70 5,978.00 15.0M
2022-11-18 5,362.60 5,687.90 5,019.80 5,687.90 22.4M
2022-11-17 5,160.40 5,318.70 5,151.60 5,318.70 6.9M
2022-11-16 4,325.30 4,975.80 4,325.30 4,975.80 17.4M
2022-11-15 4,676.90 4,826.40 4,650.60 4,650.60 8.9M
2022-11-14 5,186.80 5,213.20 4,993.40 4,993.40 14.9M
2022-11-11 5,811.00 5,960.40 5,362.60 5,362.60 11.8M
2022-11-10 5,978.00 6,083.50 5,723.10 5,723.10 6.2M
2022-11-09 6,241.80 6,391.20 6,048.40 6,153.80 6.9M
2022-11-08 5,538.50 6,118.70 5,494.50 6,118.70 8.4M
2022-11-07 6,180.20 6,285.70 5,740.70 5,740.70 11.6M
2022-11-04 6,593.40 6,593.40 6,171.40 6,171.40 14.9M
2022-11-03 6,417.60 6,716.50 6,417.60 6,628.60 9.5M
2022-11-02 6,751.60 6,813.20 6,575.80 6,628.60 9.8M
2022-11-01 6,725.30 6,909.90 6,628.60 6,751.60 14.7M
2022-10-31 6,338.50 6,681.30 6,074.70 6,593.40 12.1M
2022-10-28 6,197.80 6,338.50 6,153.80 6,338.50 19.1M
2022-10-27 5,670.30 5,925.30 5,626.40 5,925.30 10.7M
2022-10-26 5,934.10 6,057.10 5,538.50 5,538.50 5.1M
2022-10-25 5,600.00 6,329.70 5,512.10 5,802.20 12.5M
2022-10-24 6,356.00 6,364.80 5,925.30 5,925.30 12.5M
2022-10-21 6,857.10 6,892.30 6,364.80 6,364.80 13.6M
2022-10-20 7,033.00 7,094.50 6,769.20 6,839.60 8.7M
2022-10-19 7,340.70 7,375.80 7,068.10 7,112.10 8.9M
2022-10-18 7,551.60 7,560.40 7,270.30 7,270.30 12.5M
2022-10-17 6,953.80 7,296.70 6,909.90 7,296.70 14.7M
2022-10-14 6,945.10 6,953.80 6,804.40 6,953.80 11.2M
2022-10-13 6,760.40 6,813.20 6,461.50 6,505.50 8.8M
2022-10-12 6,241.80 7,024.20 6,241.80 6,681.30 11.5M
2022-10-11 7,120.90 7,120.90 6,646.20 6,646.20 7.7M
2022-10-10 6,681.30 7,252.70 6,584.60 7,138.50 9.7M
2022-10-07 7,129.70 7,454.90 7,015.40 7,015.40 19.5M
2022-10-06 8,096.70 8,105.50 7,534.10 7,534.10 13.0M
2022-10-05 7,780.20 8,105.50 7,771.40 8,096.70 8.8M
2022-10-04 8,219.80 8,219.80 7,586.80 7,586.80 10.3M
2022-10-03 8,571.40 8,597.80 8,017.60 8,017.60 6.7M
2022-09-30 8,131.90 8,615.40 7,727.50 8,615.40 10.4M
2022-09-29 9,054.90 9,098.90 8,175.80 8,175.80 9.3M
2022-09-28 8,791.20 9,054.90 8,747.30 8,791.20 9.1M
2022-09-27 9,274.70 9,318.70 8,835.20 8,879.10 9.3M
2022-09-26 9,450.60 9,538.50 9,054.90 9,142.90 16.8M
2022-09-23 10,065.90 10,109.90 9,670.30 9,714.30 8.1M
2022-09-22 9,582.40 10,153.80 9,582.40 10,022.00 9.1M
2022-09-21 10,065.90 10,109.90 9,714.30 9,802.20 5.0M
2022-09-20 9,934.10 10,109.90 9,230.80 10,109.90 11.0M
2022-09-19 10,417.60 10,505.50 9,802.20 9,802.20 7.7M
2022-09-16 10,549.50 10,681.30 10,197.80 10,505.50 6.7M
2022-09-15 10,989.00 10,989.00 10,637.40 10,637.40 4.4M
2022-09-14 10,197.80 10,901.10 10,197.80 10,857.10 7.1M
2022-09-13 10,725.30 10,725.30 10,417.60 10,549.50 4.6M
2022-09-12 10,989.00 11,033.00 10,593.40 10,637.40 3.3M
2022-09-09 10,725.30 10,813.20 10,065.90 10,813.20 6.6M
2022-09-08 10,901.10 10,945.10 10,505.50 10,549.50 9.7M
2022-09-07 11,472.50 11,604.40 10,681.30 10,725.30 12.5M
2022-09-06 11,956.00 12,000.00 11,472.50 11,472.50 9.7M
2022-09-05 11,956.00 12,131.90 11,780.20 11,780.20 5.0M
2022-08-31 11,604.40 12,000.00 11,516.50 11,956.00 8.0M
2022-08-30 12,351.60 12,395.60 11,780.20 11,780.20 7.3M
2022-08-29 12,000.00 12,131.90 11,560.40 12,131.90 16.1M
2022-08-26 12,747.30 12,879.10 12,395.60 12,395.60 9.4M
2022-08-25 12,398.90 12,689.20 12,357.50 12,440.40 11.6M
2022-08-24 12,481.90 12,606.30 12,316.00 12,398.90 11.3M
2022-08-23 12,191.60 12,440.40 11,859.80 12,440.40 13.1M
2022-08-22 12,150.10 12,564.80 12,025.70 12,316.00 13.8M
2022-08-19 11,942.80 12,398.90 11,942.80 12,150.10 13.7M
2022-08-18 11,528.10 12,067.20 11,445.20 11,942.80 14.1M
2022-08-17 11,611.00 11,859.80 11,486.60 11,611.00 11.1M
2022-08-16 11,528.10 11,735.40 11,403.70 11,611.00 7.6M
2022-08-15 11,694.00 11,859.80 11,486.60 11,528.10 13.4M
2022-08-12 10,615.80 11,320.80 10,615.80 11,320.80 19.9M
2022-08-11 11,279.30 11,403.70 10,491.40 10,615.80 16.1M
2022-08-10 10,864.60 11,279.30 10,781.70 11,030.50 10.3M
2022-08-09 10,823.10 11,071.90 10,698.70 11,030.50 10.2M
2022-08-08 10,781.70 11,196.30 10,698.70 10,947.50 16.1M
2022-08-05 9,869.40 10,615.80 9,869.40 10,615.80 14.6M
2022-08-04 10,242.60 10,242.60 9,827.90 9,952.30 10.7M
2022-08-03 9,620.60 9,952.30 9,579.10 9,910.80 9.1M
2022-08-02 9,827.90 10,035.20 9,662.00 9,745.00 10.2M
2022-08-01 9,288.80 9,827.90 9,205.90 9,786.40 14.0M
2022-07-29 9,205.90 9,371.80 9,123.00 9,205.90 7.6M
2022-07-28 9,081.50 9,330.30 8,957.10 9,205.90 9.6M
2022-07-27 8,583.90 8,915.60 8,583.90 8,874.10 4.8M
2022-07-26 8,832.70 8,874.10 8,708.30 8,749.70 3.4M
2022-07-25 8,832.70 9,040.00 8,625.30 8,832.70 7.6M
2022-07-22 9,123.00 9,164.40 8,832.70 8,915.60 6.4M
2022-07-21 9,205.90 9,288.80 8,998.50 9,081.50 5.8M
2022-07-20 9,040.00 9,371.80 8,957.10 9,288.80 9.1M
2022-07-19 8,957.10 9,040.00 8,666.80 8,874.10 7.1M
2022-07-18 8,717.10 9,031.20 8,677.80 8,874.10 8.5M
2022-07-15 8,677.80 8,874.10 8,599.30 8,599.30 8.7M
2022-07-14 8,206.60 8,795.60 8,167.40 8,717.10 11.0M
2022-07-13 8,285.20 8,442.20 8,167.40 8,285.20 7.1M
2022-07-12 8,010.30 8,206.60 7,892.50 8,206.60 6.2M
2022-07-11 8,206.60 8,363.70 7,814.00 7,931.80 8.5M
2022-07-08 8,088.80 8,324.40 7,931.80 8,245.90 7.9M
2022-07-07 7,845.40 8,049.60 7,774.70 7,892.50 5.7M
2022-07-06 7,806.10 8,128.10 7,735.40 7,829.70 8.1M
2022-07-05 7,931.80 8,245.90 7,696.20 8,010.30 9.6M
2022-07-04 7,774.70 8,010.30 7,696.20 7,931.80 8.8M
2022-07-01 7,067.90 7,515.50 7,028.60 7,515.50 9.3M
2022-06-30 7,601.90 7,735.40 7,028.60 7,028.60 6.4M
2022-06-29 7,421.30 7,688.30 7,421.30 7,547.00 5.8M
2022-06-28 7,656.90 7,829.70 7,507.70 7,547.00 6.1M
2022-06-27 7,209.30 7,656.90 7,154.30 7,656.90 5.4M
2022-06-24 7,146.40 7,295.60 7,091.50 7,162.10 4.7M
2022-06-23 6,950.10 7,264.20 6,832.30 7,146.40 5.9M
2022-06-22 6,675.20 6,793.00 6,588.90 6,793.00 7.3M
2022-06-21 6,141.20 6,895.10 6,054.80 6,353.30 7.0M
2022-06-20 6,910.80 7,193.60 6,494.60 6,494.60 8.0M
2022-06-17 7,067.90 7,342.80 6,981.50 6,981.50 14.0M
2022-06-16 8,245.90 8,324.40 7,492.00 7,499.80 9.6M
2022-06-15 8,834.90 8,834.90 8,049.60 8,049.60 10.2M
2022-06-14 8,795.60 9,070.50 8,520.80 8,638.60 6.5M
2022-06-13 9,188.30 9,502.40 9,031.20 9,031.20 10.5M
2022-06-10 9,659.50 10,052.10 9,541.70 9,698.70 10.4M
2022-06-09 9,895.10 9,973.60 9,777.30 9,816.50 6.0M
2022-06-08 9,423.90 9,895.10 9,384.60 9,777.30 7.6M
2022-06-07 9,423.90 9,502.40 8,952.70 9,266.80 9.1M
2022-06-06 9,855.80 10,012.90 9,502.40 9,502.40 9.1M
2022-06-03 9,895.10 10,130.70 9,580.90 9,855.80 8.1M
2022-06-02 10,169.90 10,366.30 9,895.10 9,973.60 10.6M
2022-06-01 10,287.70 10,405.50 9,934.30 10,169.90 7.5M
2022-05-31 10,209.20 10,366.30 10,012.90 10,287.70 9.3M
2022-05-30 10,209.20 10,523.30 10,130.70 10,287.70 9.1M
2022-05-27 10,209.20 10,366.30 10,052.10 10,248.50 8.1M
2022-05-26 10,209.20 10,601.90 10,052.10 10,209.20 12.4M
2022-05-25 9,502.40 10,052.10 9,502.40 10,052.10 11.7M
2022-05-24 9,345.30 9,463.10 8,795.60 9,423.90 9.8M
2022-05-23 10,012.90 10,091.40 9,306.10 9,384.60 10.6M
2022-05-20 10,130.70 10,366.30 9,816.50 9,973.60 8.5M
2022-05-19 9,423.90 10,169.90 9,423.90 9,934.30 11.7M
2022-05-18 9,659.50 9,855.80 9,502.40 9,855.80 6.3M
2022-05-17 8,481.50 9,227.50 8,481.50 9,227.50 4.1M
2022-05-16 8,874.10 9,109.70 8,638.60 8,638.60 6.0M
2022-05-13 9,031.20 9,266.80 8,520.80 8,520.80 7.1M
2022-05-12 9,738.00 9,934.30 9,149.00 9,149.00 4.1M
2022-05-11 9,973.60 10,052.10 9,423.90 9,816.50 2.9M
2022-05-10 9,502.40 10,209.20 9,502.40 9,816.50 7.6M
2022-05-09 10,601.90 10,601.90 10,209.20 10,209.20 5.1M
2022-05-06 11,112.30 11,544.20 10,955.30 10,955.30 5.3M
2022-05-05 12,015.40 12,172.50 11,701.30 11,779.80 3.5M
2022-05-04 11,936.90 12,172.50 11,779.80 11,819.10 3.0M
2022-04-29 11,779.80 12,329.60 11,544.20 12,172.50 5.1M
2022-04-28 11,858.40 12,172.50 11,779.80 11,819.10 3.6M
2022-04-27 11,936.90 12,172.50 11,662.00 11,936.90 2.5M
2022-04-26 10,837.50 11,858.40 10,601.90 11,858.40 5.3M
2022-04-25 12,172.50 12,368.80 11,190.80 11,190.80 3.9M
2022-04-22 12,408.10 12,761.50 11,779.80 12,015.40 3.8M
2022-04-21 11,622.80 12,840.00 11,622.80 12,172.50 9.0M
2022-04-20 12,957.80 13,272.00 12,408.10 12,486.60 3.9M
2022-04-19 13,703.90 14,057.30 12,800.80 12,957.80 4.7M
2022-04-18 14,292.90 14,607.00 13,743.10 13,743.10 6.5M
2022-04-15 15,510.10 15,706.50 14,764.10 14,764.10 6.3M
2022-04-14 16,963.00 16,963.00 15,863.50 15,863.50 4.4M
2022-04-13 16,020.60 17,041.50 15,392.30 16,884.40 4.9M
2022-04-12 16,020.60 16,452.50 15,196.00 16,216.90 6.8M
2022-04-08 17,120.00 17,198.60 16,020.60 16,020.60 14.6M
2022-04-07 17,748.30 18,023.20 16,963.00 17,198.60 10.7M
2022-04-06 18,023.20 18,455.10 17,473.40 17,748.30 17.9M
2022-04-05 18,926.30 19,593.80 18,690.70 18,769.20 8.0M
2022-04-04 18,376.60 19,318.90 18,219.50 19,161.90 14.5M
2022-04-01 17,905.40 18,062.40 17,630.50 18,062.40 3.5M
2022-03-31 17,826.80 18,298.00 17,669.80 17,709.00 3.6M
2022-03-30 17,983.90 18,337.30 17,434.20 17,669.80 4.7M
2022-03-29 17,826.80 18,455.10 17,709.00 18,258.80 4.8M
2022-03-28 18,101.70 18,258.80 17,394.90 17,434.20 11.2M
2022-03-25 18,769.20 18,808.50 18,455.10 18,455.10 6.8M
2022-03-24 18,965.50 19,279.70 18,808.50 18,808.50 6.6M
2022-03-23 18,337.30 19,004.80 18,101.70 18,847.70 15.4M
2022-03-22 18,141.00 18,376.60 17,983.90 18,219.50 10.6M
2022-03-21 18,101.70 18,298.00 18,023.20 18,062.40 7.6M
2022-03-18 17,434.20 18,180.20 17,198.60 17,905.40 7.8M
2022-03-17 17,512.70 17,512.70 17,198.60 17,237.80 2.2M
2022-03-16 17,512.70 17,591.20 17,237.80 17,316.40 1.8M
2022-03-15 17,080.80 17,512.70 17,080.80 17,277.10 2.5M
2022-03-14 17,512.70 17,512.70 16,963.00 17,120.00 3.5M
2022-03-11 17,905.40 17,983.90 17,355.60 17,591.20 3.9M
2022-03-10 18,337.30 18,455.10 17,983.90 17,983.90 3.2M
2022-03-09 18,062.40 18,298.00 17,669.80 17,944.60 4.3M
2022-03-08 17,826.80 18,533.60 17,826.80 17,905.40 6.4M
2022-03-07 17,983.90 18,337.30 17,787.60 18,101.70 4.8M
2022-03-04 17,866.10 18,298.00 17,866.10 17,983.90 3.8M
2022-03-03 17,669.80 17,787.60 17,355.60 17,709.00 3.6M
2022-03-02 17,669.80 17,787.60 17,316.40 17,434.20 3.7M
2022-03-01 17,905.40 18,023.20 17,709.00 17,787.60 4.2M
2022-02-28 17,983.90 18,219.50 17,866.10 17,983.90 4.1M
2022-02-25 18,062.40 18,572.90 17,709.00 18,298.00 6.5M
2022-02-24 18,062.40 18,062.40 17,041.50 17,944.60 12.2M
2022-02-23 17,015.60 17,015.60 16,593.30 16,864.80 18.1M
2022-02-22 17,377.70 17,468.20 16,774.30 16,774.30 8.5M
2022-02-21 17,257.00 17,739.70 17,196.70 17,619.00 10.2M
2022-02-18 16,834.60 17,377.70 16,683.80 17,196.70 6.2M
2022-02-17 17,468.20 17,468.20 16,895.00 17,015.60 4.1M
2022-02-16 17,226.80 17,407.90 17,106.20 17,287.20 2.7M
2022-02-15 17,015.60 17,498.40 16,653.60 17,045.80 3.1M
2022-02-14 17,076.00 17,800.10 16,774.30 17,136.30 7.2M
2022-02-11 16,683.80 17,438.00 16,683.80 17,106.20 4.7M
2022-02-10 16,412.30 16,895.00 16,261.40 16,563.10 4.0M
2022-02-09 16,110.60 16,683.80 16,020.10 16,412.30 4.0M
2022-02-08 16,231.20 16,291.60 15,567.50 16,050.20 2.8M
2022-02-07 15,989.90 16,442.40 15,748.50 16,351.90 3.5M
2022-01-28 15,205.50 15,597.70 15,084.80 15,567.50 3.5M
2022-01-27 14,541.70 15,054.60 13,998.70 15,024.50 3.7M
2022-01-26 14,903.80 15,265.80 14,541.70 14,541.70 4.6M
2022-01-25 14,119.40 15,084.80 14,119.40 14,843.40 6.5M
2022-01-24 15,748.50 15,869.20 15,054.60 15,054.60 6.7M
2022-01-21 16,774.30 16,864.80 16,170.90 16,170.90 5.0M
2022-01-20 16,110.60 16,774.30 16,050.20 16,653.60 4.5M
2022-01-19 16,291.60 16,653.60 15,869.20 16,140.70 6.2M
2022-01-18 16,291.60 16,774.30 16,050.20 16,050.20 11.8M
2022-01-17 18,584.50 18,856.00 17,257.00 17,257.00 14.2M
2022-01-14 17,981.10 19,006.80 17,860.40 18,554.30 6.4M
2022-01-13 19,308.50 19,549.90 18,282.80 18,403.40 9.1M
2022-01-12 19,308.50 19,911.90 18,222.40 19,308.50 13.0M
2022-01-11 20,394.60 20,394.60 19,308.50 19,399.00 8.1M
2022-01-10 21,088.50 21,480.70 19,911.90 19,911.90 11.8M
2022-01-07 19,670.60 21,118.70 19,670.60 20,877.40 15.3M
2022-01-06 19,911.90 20,062.80 19,549.90 19,791.20 9.0M
2022-01-05 20,153.30 20,485.10 19,942.10 20,032.60 10.0M
2022-01-04 20,213.60 20,515.30 19,821.40 20,092.90 8.8M