VIX Securities Joint Stock Company (VIX.VN)
HOSE - HOSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 02:45PM ICT
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en Descargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 16,800.00 | 16,900.00 | 16,200.00 | 16,400.00 | 16,400.00 | 15,197,200 |
| 27 jun 2024 | 16,800.00 | 16,950.00 | 16,650.00 | 16,800.00 | 16,800.00 | 7,150,700 |
| 26 jun 2024 | 16,800.00 | 17,050.00 | 16,700.00 | 16,800.00 | 16,800.00 | 7,789,700 |
| 25 jun 2024 | 16,800.00 | 16,950.00 | 16,650.00 | 16,800.00 | 16,800.00 | 10,805,700 |
| 24 jun 2024 | 17,500.00 | 17,600.00 | 16,600.00 | 16,700.00 | 16,700.00 | 33,192,500 |
| 21 jun 2024 | 17,650.00 | 17,800.00 | 17,500.00 | 17,500.00 | 17,500.00 | 15,258,900 |
| 20 jun 2024 | 18,150.00 | 18,150.00 | 17,600.00 | 17,600.00 | 17,600.00 | 22,939,200 |
| 19 jun 2024 | 18,200.00 | 18,300.00 | 18,000.00 | 18,050.00 | 18,050.00 | 15,801,690 |
| 18 jun 2024 | 18,350.00 | 18,450.00 | 18,150.00 | 18,200.00 | 18,200.00 | 13,424,600 |
| 17 jun 2024 | 18,200.00 | 18,400.00 | 18,050.00 | 18,200.00 | 18,200.00 | 17,129,000 |
| 14 jun 2024 | 19,050.00 | 19,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 32,261,000 |
| 13 jun 2024 | 19,200.00 | 19,250.00 | 18,900.00 | 18,900.00 | 18,900.00 | 15,162,300 |
| 12 jun 2024 | 18,450.00 | 19,250.00 | 18,400.00 | 19,050.00 | 19,050.00 | 50,538,700 |
| 11 jun 2024 | 18,350.00 | 18,400.00 | 18,100.00 | 18,350.00 | 18,350.00 | 17,089,800 |
| 10 jun 2024 | 18,150.00 | 18,450.00 | 18,100.00 | 18,250.00 | 18,250.00 | 14,592,000 |
| 07 jun 2024 | 18,200.00 | 18,250.00 | 18,050.00 | 18,050.00 | 18,050.00 | 12,232,300 |
| 06 jun 2024 | 18,200.00 | 18,350.00 | 18,000.00 | 18,100.00 | 18,100.00 | 11,723,100 |
| 05 jun 2024 | 18,400.00 | 18,500.00 | 18,150.00 | 18,150.00 | 18,150.00 | 13,273,400 |
| 04 jun 2024 | 18,400.00 | 18,650.00 | 18,250.00 | 18,250.00 | 18,250.00 | 17,645,100 |
| 03 jun 2024 | 18,200.00 | 18,500.00 | 18,200.00 | 18,350.00 | 18,350.00 | 23,439,400 |
| 31 may 2024 | 17,900.00 | 18,250.00 | 17,900.00 | 18,000.00 | 18,000.00 | 16,869,900 |
| 30 may 2024 | 17,750.00 | 18,050.00 | 17,550.00 | 17,900.00 | 17,900.00 | 21,945,200 |
| 29 may 2024 | 18,150.00 | 18,400.00 | 17,900.00 | 18,000.00 | 18,000.00 | 18,816,300 |
| 28 may 2024 | 18,000.00 | 18,200.00 | 17,900.00 | 18,150.00 | 18,150.00 | 15,171,500 |
| 27 may 2024 | 17,700.00 | 17,950.00 | 17,500.00 | 17,900.00 | 17,900.00 | 11,674,100 |
| 24 may 2024 | 18,150.00 | 18,250.00 | 17,450.00 | 17,700.00 | 17,700.00 | 34,730,400 |
| 23 may 2024 | 18,150.00 | 18,400.00 | 17,650.00 | 18,400.00 | 18,400.00 | 29,132,500 |
| 22 may 2024 | 18,350.00 | 18,750.00 | 18,100.00 | 18,200.00 | 18,200.00 | 28,465,200 |
| 21 may 2024 | 18,250.00 | 18,400.00 | 17,950.00 | 18,300.00 | 18,300.00 | 20,781,800 |
| 20 may 2024 | 18,500.00 | 18,600.00 | 18,250.00 | 18,250.00 | 18,250.00 | 22,182,800 |
| 17 may 2024 | 18,200.00 | 18,450.00 | 18,050.00 | 18,250.00 | 18,250.00 | 20,800,900 |
| 16 may 2024 | 18,100.00 | 18,350.00 | 18,000.00 | 18,150.00 | 18,150.00 | 27,206,500 |
| 15 may 2024 | 17,500.00 | 18,150.00 | 17,500.00 | 17,850.00 | 17,850.00 | 27,980,800 |
| 14 may 2024 | 17,600.00 | 17,750.00 | 17,450.00 | 17,500.00 | 17,500.00 | 10,044,700 |
| 13 may 2024 | 17,600.00 | 17,800.00 | 17,400.00 | 17,550.00 | 17,550.00 | 17,701,600 |
| 10 may 2024 | 17,400.00 | 17,600.00 | 17,150.00 | 17,550.00 | 17,550.00 | 18,466,000 |
| 09 may 2024 | 17,600.00 | 17,700.00 | 17,200.00 | 17,250.00 | 17,250.00 | 17,253,400 |
| 08 may 2024 | 17,300.00 | 17,750.00 | 17,150.00 | 17,500.00 | 17,500.00 | 22,962,200 |
| 07 may 2024 | 17,600.00 | 17,650.00 | 17,350.00 | 17,500.00 | 17,500.00 | 14,692,100 |
| 06 may 2024 | 17,000.00 | 17,650.00 | 16,900.00 | 17,600.00 | 17,600.00 | 28,732,500 |
| 03 may 2024 | 17,000.00 | 17,100.00 | 16,700.00 | 16,800.00 | 16,800.00 | 14,442,500 |
| 02 may 2024 | 16,850.00 | 16,950.00 | 16,600.00 | 16,750.00 | 16,750.00 | 11,509,400 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | - | - | - | - | - | - |
| 29 abr 2024 | - | - | - | - | - | - |
| 26 abr 2024 | 16,700.00 | 17,100.00 | 16,700.00 | 16,850.00 | 16,850.00 | 16,459,000 |
| 25 abr 2024 | 17,150.00 | 17,200.00 | 16,900.00 | 17,100.00 | 17,100.00 | 15,357,200 |
| 24 abr 2024 | 16,900.00 | 17,400.00 | 16,750.00 | 17,250.00 | 17,250.00 | 26,365,800 |
| 23 abr 2024 | 17,150.00 | 17,200.00 | 16,450.00 | 16,550.00 | 16,550.00 | 20,995,500 |
| 22 abr 2024 | 16,850.00 | 17,400.00 | 16,650.00 | 17,150.00 | 17,150.00 | 27,927,800 |
| 19 abr 2024 | 16,600.00 | 17,200.00 | 16,000.00 | 16,300.00 | 16,300.00 | 47,414,700 |
| 18 abr 2024 | - | - | - | - | - | - |
| 17 abr 2024 | 18,000.00 | 18,050.00 | 17,000.00 | 17,000.00 | 17,000.00 | 32,305,000 |
| 16 abr 2024 | 18,100.00 | 18,200.00 | 16,950.00 | 17,850.00 | 17,850.00 | 62,504,400 |
| 15 abr 2024 | 19,450.00 | 19,750.00 | 18,150.00 | 18,150.00 | 18,150.00 | 43,872,200 |
| 12 abr 2024 | 19,400.00 | 19,700.00 | 19,200.00 | 19,500.00 | 19,500.00 | 22,798,700 |
| 11 abr 2024 | 18,950.00 | 19,350.00 | 18,900.00 | 19,150.00 | 19,150.00 | 26,483,000 |
| 10 abr 2024 | 19,650.00 | 19,650.00 | 19,200.00 | 19,200.00 | 19,200.00 | 17,468,800 |
| 09 abr 2024 | 19,100.00 | 19,650.00 | 18,950.00 | 19,650.00 | 19,650.00 | 27,601,300 |
| 08 abr 2024 | 19,450.00 | 19,450.00 | 18,950.00 | 18,950.00 | 18,950.00 | 33,944,100 |
| 05 abr 2024 | 19,800.00 | 19,850.00 | 19,300.00 | 19,300.00 | 19,300.00 | 51,517,300 |
| 04 abr 2024 | 20,550.00 | 20,600.00 | 20,000.00 | 20,100.00 | 20,100.00 | 30,664,900 |
| 03 abr 2024 | 21,000.00 | 21,400.00 | 20,500.00 | 20,500.00 | 20,500.00 | 42,439,900 |
| 02 abr 2024 | 20,500.00 | 20,950.00 | 20,150.00 | 20,950.00 | 20,950.00 | 25,867,300 |
| 01 abr 2024 | 20,450.00 | 20,800.00 | 20,100.00 | 20,550.00 | 20,550.00 | 35,818,500 |
| 29 mar 2024 | 21,000.00 | 21,000.00 | 20,500.00 | 20,550.00 | 20,550.00 | 29,218,300 |
| 28 mar 2024 | 21,250.00 | 21,250.00 | 20,750.00 | 21,000.00 | 21,000.00 | 29,708,100 |
| 27 mar 2024 | 21,350.00 | 21,350.00 | 20,700.00 | 21,000.00 | 21,000.00 | 35,462,600 |
| 26 mar 2024 | 20,200.00 | 20,950.00 | 19,800.00 | 20,950.00 | 20,950.00 | 35,860,900 |
| 25 mar 2024 | 20,700.00 | 20,700.00 | 20,000.00 | 20,200.00 | 20,200.00 | 40,039,600 |
| 22 mar 2024 | 20,400.00 | 20,700.00 | 19,900.00 | 20,150.00 | 20,150.00 | 39,466,400 |
| 21 mar 2024 | 20,550.00 | 20,600.00 | 19,950.00 | 20,150.00 | 20,150.00 | 32,877,200 |
| 20 mar 2024 | 19,400.00 | 20,000.00 | 19,200.00 | 20,000.00 | 20,000.00 | 28,974,700 |
| 19 mar 2024 | 19,950.00 | 19,950.00 | 19,300.00 | 19,300.00 | 19,300.00 | 23,909,800 |
| 18 mar 2024 | 21,000.00 | 21,200.00 | 19,350.00 | 19,750.00 | 19,750.00 | 62,849,100 |
| 15 mar 2024 | 20,800.00 | 21,200.00 | 20,250.00 | 20,800.00 | 20,800.00 | 25,393,300 |
| 14 mar 2024 | 20,150.00 | 21,450.00 | 20,000.00 | 20,800.00 | 20,800.00 | 47,885,800 |
| 13 mar 2024 | 18,850.00 | 20,100.00 | 18,850.00 | 20,100.00 | 20,100.00 | 61,286,500 |
| 12 mar 2024 | 19,150.00 | 19,250.00 | 18,700.00 | 18,800.00 | 18,800.00 | 34,312,900 |
| 11 mar 2024 | 19,450.00 | 19,650.00 | 18,800.00 | 19,400.00 | 19,400.00 | 34,039,700 |
| 08 mar 2024 | 19,950.00 | 20,150.00 | 19,400.00 | 19,450.00 | 19,450.00 | 38,625,900 |
| 07 mar 2024 | 18,700.00 | 20,000.00 | 18,650.00 | 19,800.00 | 19,800.00 | 72,191,400 |
| 06 mar 2024 | 19,150.00 | 19,300.00 | 18,550.00 | 18,700.00 | 18,700.00 | 28,514,200 |
| 05 mar 2024 | 18,950.00 | 19,150.00 | 18,600.00 | 19,100.00 | 19,100.00 | 29,918,800 |
| 04 mar 2024 | 19,300.00 | 19,350.00 | 18,800.00 | 18,900.00 | 18,900.00 | 25,303,600 |
| 01 mar 2024 | 18,350.00 | 18,950.00 | 18,350.00 | 18,900.00 | 18,900.00 | 38,956,600 |
| 29 feb 2024 | 18,300.00 | 18,800.00 | 18,150.00 | 18,300.00 | 18,300.00 | 36,495,800 |
| 28 feb 2024 | 18,200.00 | 18,450.00 | 18,000.00 | 18,150.00 | 18,150.00 | 28,140,100 |
| 27 feb 2024 | 18,100.00 | 18,450.00 | 17,900.00 | 18,100.00 | 18,100.00 | 22,531,700 |
| 26 feb 2024 | 17,450.00 | 18,150.00 | 17,300.00 | 17,950.00 | 17,950.00 | 24,947,100 |
| 23 feb 2024 | 18,200.00 | 18,200.00 | 17,450.00 | 17,500.00 | 17,500.00 | 37,253,400 |
| 22 feb 2024 | 18,300.00 | 18,400.00 | 18,050.00 | 18,050.00 | 18,050.00 | 15,180,100 |
| 21 feb 2024 | 18,350.00 | 18,500.00 | 18,150.00 | 18,350.00 | 18,350.00 | 24,689,500 |
| 20 feb 2024 | 18,000.00 | 18,700.00 | 18,000.00 | 18,300.00 | 18,300.00 | 49,421,900 |
| 19 feb 2024 | 17,950.00 | 18,000.00 | 17,500.00 | 17,900.00 | 17,900.00 | 32,056,820 |
| 16 feb 2024 | 17,850.00 | 18,150.00 | 17,800.00 | 17,950.00 | 17,950.00 | 21,892,500 |
| 15 feb 2024 | 18,200.00 | 18,250.00 | 17,800.00 | 17,850.00 | 17,850.00 | 24,610,900 |
| 14 feb 2024 | - | - | - | - | - | - |
| 13 feb 2024 | - | - | - | - | - | - |
| 12 feb 2024 | - | - | - | - | - | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.