HOSE · VIX · stock
VIX Securities Joint Stock Company (VIX) stock price history
Every HOSE trading session of VIX Securities Joint Stock Company from Dec 29, 2009 to Sep 29, 2026: 3,923 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VIX adjusted close, 2009 to 2026
- ₫31,850
- All time high, 2025
- ₫32,530
- 52 week high, ₫11,000 low
- 3,923
- Daily sessions since 2009
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
VIX key facts
- VIX Securities Joint Stock Company (VIX) closed at ₫12,450 on Sep 29, 2026 on HOSE.
- VIX's all time high close is ₫31,850, set on Oct 15, 2025; its all time low close is ₫270.00 on Jan 16, 2012.
- VIX's 52 week range is ₫11,000 to ₫32,530.
- VIX returned -57.1% over the year to Sep 29, 2026 and +92.4% over five years.
- Over ten years VIX returned +1,365%, +30.8% a year compounded.
- VIX's deepest drawdown was -89.6% from Jan 7, 2010 to Jan 16, 2012.
- DataCedar holds 3,923 daily sessions of VIX history from Dec 29, 2009 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
VIX price chart, 2009 to 2026
VIX returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.7% |
| 3 months | -22.2% |
| 6 months | -21.9% |
| Year to date | -31.2% |
| 1 year | -57.1% |
| 3 years | +29.0% |
| 5 years | +92.4% |
| 10 years | +1,365% |
| Since Dec 29, 2009 | +423.1% |
| Compound annual growth, 16.8 years | +10.4% |
VIX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫31,850 on Oct 15, 2025
- All time low close
- ₫270.00 on Jan 16, 2012
- 52 week high
- ₫32,530 on Oct 16, 2025
- 52 week low
- ₫11,000 on Jul 28, 2026
- Deepest drawdown
- -89.6% from Jan 7, 2010 to Jan 16, 2012, recovered Oct 1, 2014
- Best single session
- +15.5% on Nov 25, 2013
- Worst single session
- -16.5% on Oct 27, 2010
- Volatility, 1 year annualised
- 48.4%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 2009
- 5.2×
- Best calendar year
- 2020, +351%
- Worst calendar year
- 2022, -71%
VIX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Dec 29, 2009; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫18,220 | ₫21,230 | ₫11,000 | ₫12,450 | -31.2% | 7.2B | 181 |
| 2025 | ₫7,540 | ₫32,530 | ₫6,920 | ₫18,100 | +139.7% | 10.3B | 249 |
| 2024 | ₫10,600 | ₫13,140 | ₫7,230 | ₫7,550 | -28.0% | 5.6B | 250 |
| 2023 | ₫3,470 | ₫12,710 | ₫3,470 | ₫10,480 | +202.9% | 5.7B | 249 |
| 2022 | ₫12,250 | ₫13,020 | ₫2,620 | ₫3,460 | -71.3% | 2B | 249 |
| 2021 | ₫5,690 | ₫13,750 | ₫4,490 | ₫12,070 | +124.8% | 1.4B | 246 |
| 2020 | ₫1,150 | ₫6,080 | ₫960.00 | ₫5,370 | +351.3% | 209.9M | 249 |
| 2019 | ₫1,660 | ₫1,770 | ₫1,100 | ₫1,190 | -30.8% | 4.7M | 244 |
| 2018 | ₫1,650 | ₫1,960 | ₫1,020 | ₫1,720 | +3.6% | 53.1M | 250 |
| 2017 | ₫780.00 | ₫2,040 | ₫750.00 | ₫1,660 | +102.4% | 152.8M | 250 |
| 2016 | ₫920.00 | ₫1,260 | ₫720.00 | ₫820.00 | -8.9% | 214.8M | 251 |
| 2015 | ₫1,820 | ₫2,760 | ₫760.00 | ₫900.00 | -51.9% | 283.7M | 248 |
| 2014 | ₫770.00 | ₫6,380 | ₫720.00 | ₫1,870 | +149.3% | 56M | 224 |
| 2013 | ₫700.00 | ₫870.00 | ₫510.00 | ₫750.00 | +10.3% | 362.6K | 86 |
| 2012 | ₫340.00 | ₫1,460 | ₫270.00 | ₫680.00 | +88.9% | 2.6M | 225 |
| 2011 | ₫750.00 | ₫1,010 | ₫330.00 | ₫360.00 | -51.4% | 1.4M | 219 |
| 2010 | ₫2,130 | ₫2,750 | ₫560.00 | ₫740.00 | -64.8% | 11.8M | 250 |
| 2009 | ₫2,520 | ₫2,520 | ₫2,100 | ₫2,100 | n/a | 257.4K | 3 |
VIX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫12,450 | -11.7% |
| August 2026 | ₫14,100 | +13.9% |
| July 2026 | ₫12,380 | -23.1% |
| June 2026 | ₫16,100 | -4.5% |
| May 2026 | ₫16,860 | +6.0% |
| April 2026 | ₫15,910 | +0.3% |
| March 2026 | ₫15,860 | -12.4% |
| February 2026 | ₫18,100 | -0.4% |
| January 2026 | ₫18,180 | +0.4% |
| December 2025 | ₫18,100 | -8.2% |
| November 2025 | ₫19,710 | -12.5% |
| October 2025 | ₫22,520 | -22.5% |
About the VIX data
Daily bars. 3,923 sessions from Dec 29, 2009 to Sep 29, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 29, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/VIX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- VIB Vietnam International Commercial Joint Stock Bank
- VIC Vingroup Joint Stock Company
- VID Vien Dong Investment Development Trading Corporation
- VIP Viet Nam Petroleum Transport Joint Stock Company
- VJC VietJet Aviation Joint Stock Company
- VMD Vimedimex Medi - Pharma Joint Stock Company
- VND VNDIRECT Securities Corporation
- VNG Thanh Thanh Cong Tourist Joint Stock Company
Common questions
VIX share price history
