Viet First Securities Corporation (HNX:VFS)
Vietnam
· Delayed Price · Currency is VND 15,200
+200 (1.33%)
At close: Mar 5, 2026
Viet First Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 15,200.00 | 15,200.00 | 14,800.00 | 15,100.00 | 15,100.00 | -0.66% | 1,689,943 |
| Mar 5, 2026 | 15,000.00 | 15,400.00 | 14,700.00 | 15,200.00 | 15,200.00 | 1.33% | 6,602,659 |
| Mar 4, 2026 | 15,100.00 | 15,100.00 | 14,700.00 | 15,000.00 | 15,000.00 | -0.66% | 1,566,858 |
| Mar 3, 2026 | 14,900.00 | 15,100.00 | 14,700.00 | 15,100.00 | 15,100.00 | 1.34% | 2,341,631 |
| Mar 2, 2026 | 15,100.00 | 15,100.00 | 14,700.00 | 14,900.00 | 14,900.00 | -1.32% | 1,676,725 |
| Feb 27, 2026 | 15,000.00 | 15,100.00 | 14,900.00 | 15,100.00 | 15,100.00 | - | 548,562 |
| Feb 26, 2026 | 15,200.00 | 15,300.00 | 14,900.00 | 15,100.00 | 15,100.00 | -0.66% | 2,818,686 |
| Feb 25, 2026 | 15,000.00 | 15,300.00 | 14,900.00 | 15,200.00 | 15,200.00 | 0.66% | 1,622,586 |
| Feb 24, 2026 | 15,000.00 | 15,100.00 | 14,800.00 | 15,100.00 | 15,100.00 | 0.67% | 1,061,177 |
| Feb 23, 2026 | 15,000.00 | 15,300.00 | 14,800.00 | 15,000.00 | 15,000.00 | 0.67% | 2,729,476 |
| Feb 13, 2026 | 15,000.00 | 15,100.00 | 14,800.00 | 14,900.00 | 14,900.00 | -0.67% | 635,666 |
| Feb 12, 2026 | 15,000.00 | 15,500.00 | 14,800.00 | 15,000.00 | 15,000.00 | - | 4,101,865 |
| Feb 11, 2026 | 14,900.00 | 15,000.00 | 14,800.00 | 15,000.00 | 15,000.00 | 0.67% | 1,391,014 |
| Feb 10, 2026 | 14,900.00 | 15,000.00 | 14,800.00 | 14,900.00 | 14,900.00 | - | 421,263 |
| Feb 9, 2026 | 14,800.00 | 15,000.00 | 14,800.00 | 14,900.00 | 14,900.00 | 0.68% | 1,402,560 |
| Feb 6, 2026 | 15,200.00 | 15,200.00 | 14,800.00 | 14,800.00 | 14,800.00 | -2.63% | 2,272,748 |
| Feb 5, 2026 | 15,200.00 | 15,500.00 | 14,900.00 | 15,200.00 | 15,200.00 | -0.65% | 3,397,480 |
| Feb 4, 2026 | 15,100.00 | 15,300.00 | 15,100.00 | 15,300.00 | 15,300.00 | 1.32% | 770,193 |
| Feb 3, 2026 | 15,300.00 | 15,400.00 | 14,800.00 | 15,100.00 | 15,100.00 | -1.31% | 2,681,118 |
| Feb 2, 2026 | 15,300.00 | 15,300.00 | 14,900.00 | 15,300.00 | 15,300.00 | 1.32% | 792,048 |
| Jan 30, 2026 | 15,200.00 | 15,400.00 | 14,800.00 | 15,100.00 | 15,100.00 | -0.66% | 3,087,965 |
| Jan 29, 2026 | 15,300.00 | 15,300.00 | 14,900.00 | 15,200.00 | 15,200.00 | -0.65% | 2,112,614 |
| Jan 28, 2026 | 15,300.00 | 15,400.00 | 15,000.00 | 15,300.00 | 15,300.00 | - | 2,144,824 |
| Jan 27, 2026 | 15,400.00 | 15,400.00 | 15,000.00 | 15,300.00 | 15,300.00 | -0.65% | 1,476,006 |
| Jan 26, 2026 | 15,900.00 | 15,900.00 | 15,200.00 | 15,400.00 | 15,400.00 | -1.91% | 2,116,558 |
| Jan 23, 2026 | 15,300.00 | 16,000.00 | 15,200.00 | 15,700.00 | 15,700.00 | 1.95% | 2,500,844 |
| Jan 22, 2026 | 15,200.00 | 15,400.00 | 15,000.00 | 15,400.00 | 15,400.00 | 0.65% | 3,658,929 |
| Jan 21, 2026 | 15,200.00 | 15,500.00 | 14,900.00 | 15,300.00 | 15,300.00 | -0.65% | 2,762,321 |
| Jan 20, 2026 | 15,500.00 | 15,600.00 | 15,200.00 | 15,400.00 | 15,400.00 | -0.65% | 1,227,306 |
| Jan 19, 2026 | 15,400.00 | 15,700.00 | 15,300.00 | 15,500.00 | 15,500.00 | 0.65% | 755,913 |
| Jan 16, 2026 | 15,200.00 | 15,600.00 | 15,100.00 | 15,400.00 | 15,400.00 | 1.32% | 4,315,274 |
| Jan 15, 2026 | 15,200.00 | 15,300.00 | 15,100.00 | 15,200.00 | 15,200.00 | -0.65% | 1,164,309 |
| Jan 14, 2026 | 15,700.00 | 15,700.00 | 15,300.00 | 15,300.00 | 15,300.00 | -2.55% | 1,546,431 |
| Jan 13, 2026 | 16,000.00 | 16,100.00 | 15,400.00 | 15,700.00 | 15,700.00 | -1.26% | 3,203,372 |
| Jan 12, 2026 | 15,200.00 | 15,900.00 | 14,800.00 | 15,900.00 | 15,900.00 | 4.61% | 4,303,243 |
| Jan 9, 2026 | 15,300.00 | 15,300.00 | 14,900.00 | 15,200.00 | 15,200.00 | - | 1,300,942 |
| Jan 8, 2026 | 15,100.00 | 15,200.00 | 14,900.00 | 15,200.00 | 15,200.00 | 0.66% | 1,190,596 |
| Jan 7, 2026 | 14,900.00 | 15,100.00 | 14,900.00 | 15,100.00 | 15,100.00 | 1.34% | 656,139 |
| Jan 6, 2026 | 15,100.00 | 15,200.00 | 14,800.00 | 14,900.00 | 14,900.00 | -1.97% | 1,949,819 |
| Jan 5, 2026 | 14,800.00 | 15,300.00 | 14,800.00 | 15,200.00 | 15,200.00 | -0.65% | 1,012,882 |
| Dec 31, 2025 | 15,200.00 | 15,300.00 | 15,000.00 | 15,300.00 | 15,300.00 | 0.66% | 819,694 |
| Dec 30, 2025 | 15,000.00 | 15,200.00 | 14,800.00 | 15,200.00 | 15,200.00 | 1.33% | 1,759,439 |
| Dec 29, 2025 | 15,000.00 | 15,000.00 | 14,800.00 | 15,000.00 | 15,000.00 | - | 883,447 |
| Dec 26, 2025 | 15,000.00 | 15,100.00 | 14,700.00 | 15,000.00 | 15,000.00 | -0.66% | 961,675 |
| Dec 25, 2025 | 15,200.00 | 15,300.00 | 15,100.00 | 15,100.00 | 15,100.00 | -0.66% | 378,005 |
| Dec 24, 2025 | 15,300.00 | 15,300.00 | 15,000.00 | 15,200.00 | 15,200.00 | -0.65% | 907,642 |
| Dec 23, 2025 | 15,300.00 | 15,400.00 | 15,000.00 | 15,300.00 | 15,300.00 | -0.65% | 1,738,141 |
| Dec 22, 2025 | 15,600.00 | 15,600.00 | 15,200.00 | 15,400.00 | 15,400.00 | -1.28% | 859,664 |
| Dec 19, 2025 | 15,000.00 | 16,000.00 | 14,600.00 | 15,600.00 | 15,600.00 | 4.00% | 7,728,389 |
| Dec 18, 2025 | 15,100.00 | 15,100.00 | 14,700.00 | 15,000.00 | 15,000.00 | -0.66% | 1,593,637 |
| Dec 17, 2025 | 15,100.00 | 15,200.00 | 15,000.00 | 15,100.00 | 15,100.00 | -0.66% | 581,821 |
| Dec 16, 2025 | 15,000.00 | 15,300.00 | 14,600.00 | 15,200.00 | 15,200.00 | - | 4,338,255 |
| Dec 15, 2025 | 15,100.00 | 15,300.00 | 14,700.00 | 15,200.00 | 15,200.00 | 0.66% | 1,396,051 |
| Dec 12, 2025 | 15,300.00 | 15,300.00 | 14,800.00 | 15,100.00 | 15,100.00 | -1.31% | 2,060,925 |
| Dec 11, 2025 | 15,300.00 | 15,500.00 | 15,000.00 | 15,300.00 | 15,300.00 | -0.65% | 2,435,752 |
| Dec 10, 2025 | 15,300.00 | 15,400.00 | 15,000.00 | 15,400.00 | 15,400.00 | 0.65% | 2,715,244 |
| Dec 9, 2025 | 15,400.00 | 15,400.00 | 15,000.00 | 15,300.00 | 15,300.00 | -0.65% | 1,385,763 |
| Dec 8, 2025 | 15,300.00 | 15,600.00 | 15,000.00 | 15,400.00 | 15,400.00 | 0.65% | 4,243,017 |
| Dec 5, 2025 | 15,800.00 | 15,800.00 | 15,300.00 | 15,300.00 | 15,300.00 | -3.16% | 3,086,885 |
| Dec 4, 2025 | 15,900.00 | 16,000.00 | 15,400.00 | 15,800.00 | 15,800.00 | -0.63% | 2,705,364 |
| Dec 3, 2025 | 16,000.00 | 16,000.00 | 15,500.00 | 15,900.00 | 15,900.00 | -0.63% | 4,409,807 |
| Dec 2, 2025 | 16,000.00 | 16,000.00 | 15,500.00 | 16,000.00 | 16,000.00 | - | 8,467,821 |
| Dec 1, 2025 | 16,000.00 | 16,300.00 | 15,500.00 | 16,000.00 | 16,000.00 | -0.62% | 2,960,731 |
| Nov 28, 2025 | 16,000.00 | 16,100.00 | 15,500.00 | 16,100.00 | 16,100.00 | - | 2,178,922 |
| Nov 27, 2025 | 16,100.00 | 16,200.00 | 15,900.00 | 16,100.00 | 16,100.00 | -0.62% | 1,016,627 |
| Nov 26, 2025 | 16,000.00 | 16,300.00 | 15,900.00 | 16,200.00 | 16,200.00 | 0.62% | 601,442 |
| Nov 25, 2025 | 13,900.00 | 16,800.00 | 13,900.00 | 16,100.00 | 16,100.00 | 4.55% | 4,179,597 |
| Nov 24, 2025 | 16,100.00 | 16,100.00 | 15,400.00 | 15,400.00 | 15,400.00 | -3.14% | 1,750,560 |
| Nov 21, 2025 | 16,000.00 | 16,000.00 | 15,500.00 | 15,900.00 | 15,900.00 | -0.63% | 1,982,720 |
| Nov 20, 2025 | 16,100.00 | 16,100.00 | 15,500.00 | 16,000.00 | 16,000.00 | -0.62% | 2,277,389 |
| Nov 19, 2025 | 16,000.00 | 16,100.00 | 15,700.00 | 16,100.00 | 16,100.00 | 0.63% | 1,533,031 |
| Nov 18, 2025 | 16,200.00 | 16,300.00 | 15,500.00 | 16,000.00 | 16,000.00 | -1.23% | 2,350,902 |
| Nov 17, 2025 | 16,000.00 | 16,200.00 | 15,900.00 | 16,200.00 | 16,200.00 | 0.62% | 1,223,405 |
| Nov 14, 2025 | 16,100.00 | 16,200.00 | 15,500.00 | 16,100.00 | 16,100.00 | -0.62% | 1,958,874 |
| Nov 13, 2025 | 16,300.00 | 16,400.00 | 15,700.00 | 16,200.00 | 16,200.00 | -0.61% | 2,145,226 |
| Nov 12, 2025 | 16,400.00 | 16,500.00 | 16,000.00 | 16,300.00 | 16,300.00 | - | 1,126,236 |
| Nov 11, 2025 | 16,400.00 | 16,700.00 | 16,000.00 | 16,300.00 | 16,300.00 | -0.61% | 994,288 |
| Nov 10, 2025 | 16,400.00 | 17,400.00 | 15,900.00 | 16,400.00 | 16,400.00 | - | 3,519,294 |
| Nov 7, 2025 | 16,900.00 | 16,900.00 | 16,400.00 | 16,400.00 | 16,400.00 | -2.96% | 1,930,626 |
| Nov 6, 2025 | 16,800.00 | 17,000.00 | 16,700.00 | 16,900.00 | 16,900.00 | 0.60% | 264,568 |
| Nov 5, 2025 | 17,000.00 | 17,200.00 | 16,800.00 | 16,800.00 | 16,800.00 | -1.18% | 645,103 |
| Nov 4, 2025 | 17,400.00 | 17,600.00 | 16,800.00 | 17,000.00 | 17,000.00 | -2.86% | 4,159,689 |
| Nov 3, 2025 | 16,700.00 | 17,500.00 | 16,500.00 | 17,500.00 | 17,500.00 | 4.79% | 1,481,162 |
| Oct 31, 2025 | 16,500.00 | 16,800.00 | 16,500.00 | 16,700.00 | 16,700.00 | 1.21% | 1,315,395 |
| Oct 30, 2025 | 16,900.00 | 16,900.00 | 16,500.00 | 16,500.00 | 16,500.00 | -2.37% | 940,388 |
| Oct 29, 2025 | 17,200.00 | 17,200.00 | 16,700.00 | 16,900.00 | 16,900.00 | -1.74% | 1,294,182 |
| Oct 28, 2025 | 17,300.00 | 17,300.00 | 16,600.00 | 17,200.00 | 17,200.00 | -0.58% | 3,432,516 |
| Oct 27, 2025 | 17,300.00 | 17,400.00 | 17,000.00 | 17,300.00 | 17,300.00 | - | 1,055,358 |
| Oct 24, 2025 | 17,300.00 | 17,500.00 | 16,700.00 | 17,300.00 | 17,300.00 | -0.57% | 2,556,753 |
| Oct 23, 2025 | 17,300.00 | 17,500.00 | 16,700.00 | 17,400.00 | 17,400.00 | - | 2,551,395 |
| Oct 22, 2025 | 17,300.00 | 17,400.00 | 16,800.00 | 17,400.00 | 17,400.00 | - | 1,412,267 |
| Oct 21, 2025 | 16,600.00 | 17,400.00 | 16,000.00 | 17,400.00 | 17,400.00 | 4.19% | 3,353,047 |
| Oct 20, 2025 | 17,600.00 | 17,900.00 | 16,600.00 | 16,700.00 | 16,700.00 | -6.18% | 1,853,813 |
| Oct 17, 2025 | 18,400.00 | 18,400.00 | 17,300.00 | 17,800.00 | 17,800.00 | 1.14% | 3,222,739 |
| Oct 16, 2025 | 17,500.00 | 17,600.00 | 17,100.00 | 17,600.00 | 17,600.00 | 0.57% | 1,348,998 |
| Oct 15, 2025 | 17,700.00 | 17,800.00 | 17,300.00 | 17,500.00 | 17,500.00 | -1.13% | 1,114,242 |
| Oct 14, 2025 | 17,300.00 | 17,700.00 | 17,000.00 | 17,700.00 | 17,700.00 | 2.31% | 4,097,813 |
| Oct 13, 2025 | 17,700.00 | 17,900.00 | 17,000.00 | 17,300.00 | 17,300.00 | -2.26% | 2,329,335 |
| Oct 10, 2025 | 18,500.00 | 18,600.00 | 17,700.00 | 17,700.00 | 17,700.00 | -4.32% | 5,567,978 |
| Oct 9, 2025 | 18,500.00 | 18,800.00 | 18,000.00 | 18,500.00 | 18,500.00 | - | 3,060,599 |