Viet First Securities Corporation (HNX:VFS)
Vietnam
· Delayed Price · Currency is VND 15,300
-500 (-3.16%)
At close: Dec 5, 2025
Viet First Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 18,600.00 | 18,900.00 | 18,300.00 | 18,500.00 | 18,500.00 | 1.09% | 2,033,052 |
| Oct 7, 2025 | 18,800.00 | 18,900.00 | 18,100.00 | 18,300.00 | 18,300.00 | -1.61% | 3,297,636 |
| Oct 6, 2025 | 17,900.00 | 18,700.00 | 17,800.00 | 18,600.00 | 18,600.00 | 3.91% | 2,054,104 |
| Oct 3, 2025 | 18,700.00 | 18,700.00 | 17,900.00 | 17,900.00 | 17,900.00 | -4.28% | 2,773,907 |
| Oct 2, 2025 | 18,600.00 | 19,000.00 | 18,200.00 | 18,700.00 | 18,700.00 | -1.06% | 3,191,787 |
| Oct 1, 2025 | 18,800.00 | 19,100.00 | 18,400.00 | 18,900.00 | 18,900.00 | - | 2,321,991 |
| Sep 30, 2025 | 19,000.00 | 19,100.00 | 18,400.00 | 18,900.00 | 18,900.00 | -0.53% | 3,383,695 |
| Sep 29, 2025 | 18,900.00 | 19,300.00 | 18,700.00 | 19,000.00 | 19,000.00 | -1.04% | 1,836,512 |
| Sep 26, 2025 | 19,000.00 | 19,400.00 | 18,900.00 | 19,200.00 | 19,200.00 | 1.05% | 2,213,976 |
| Sep 25, 2025 | 19,300.00 | 19,600.00 | 19,000.00 | 19,000.00 | 19,000.00 | -2.06% | 1,624,126 |
| Sep 24, 2025 | 19,200.00 | 19,400.00 | 18,900.00 | 19,400.00 | 19,400.00 | 1.04% | 2,283,701 |
| Sep 23, 2025 | 19,200.00 | 19,700.00 | 18,900.00 | 19,200.00 | 19,200.00 | - | 2,973,392 |
| Sep 22, 2025 | 19,800.00 | 19,800.00 | 19,200.00 | 19,200.00 | 19,200.00 | -3.52% | 1,704,509 |
| Sep 19, 2025 | 19,900.00 | 20,000.00 | 19,500.00 | 19,900.00 | 19,900.00 | -0.50% | 1,243,979 |
| Sep 18, 2025 | 20,000.00 | 20,200.00 | 19,600.00 | 20,000.00 | 20,000.00 | -0.50% | 2,193,510 |
| Sep 17, 2025 | 20,000.00 | 20,300.00 | 19,600.00 | 20,100.00 | 20,100.00 | - | 1,775,443 |
| Sep 16, 2025 | 20,200.00 | 20,600.00 | 19,900.00 | 20,100.00 | 20,100.00 | -0.50% | 3,098,524 |
| Sep 15, 2025 | 20,100.00 | 20,500.00 | 19,700.00 | 20,200.00 | 20,200.00 | 1.00% | 2,200,100 |
| Sep 12, 2025 | 20,000.00 | 20,600.00 | 19,800.00 | 20,000.00 | 20,000.00 | - | 2,676,598 |
| Sep 11, 2025 | 19,700.00 | 20,000.00 | 19,200.00 | 20,000.00 | 20,000.00 | 1.52% | 2,292,900 |
| Sep 10, 2025 | 19,500.00 | 19,800.00 | 19,300.00 | 19,700.00 | 19,700.00 | 1.03% | 2,172,344 |
| Sep 9, 2025 | 19,200.00 | 19,500.00 | 19,000.00 | 19,500.00 | 19,500.00 | 1.56% | 2,002,600 |
| Sep 8, 2025 | 19,800.00 | 19,900.00 | 19,200.00 | 19,200.00 | 19,200.00 | -3.03% | 3,656,695 |
| Sep 5, 2025 | 20,500.00 | 20,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | -2.46% | 2,320,801 |
| Sep 4, 2025 | 20,500.00 | 20,700.00 | 20,200.00 | 20,300.00 | 20,300.00 | -0.49% | 1,341,102 |
| Sep 3, 2025 | 21,000.00 | 21,300.00 | 20,200.00 | 20,400.00 | 20,400.00 | -2.39% | 1,920,798 |
| Aug 29, 2025 | 20,000.00 | 21,900.00 | 20,000.00 | 20,900.00 | 20,900.00 | 4.50% | 7,263,525 |
| Aug 28, 2025 | 20,000.00 | 20,300.00 | 19,500.00 | 20,000.00 | 20,000.00 | - | 2,991,868 |
| Aug 27, 2025 | 19,900.00 | 20,400.00 | 19,800.00 | 20,000.00 | 20,000.00 | 0.50% | 5,599,798 |
| Aug 26, 2025 | 19,300.00 | 19,900.00 | 19,000.00 | 19,900.00 | 19,900.00 | 3.11% | 3,828,906 |
| Aug 25, 2025 | 19,400.00 | 19,600.00 | 18,800.00 | 19,300.00 | 19,300.00 | -0.52% | 1,952,218 |
| Aug 22, 2025 | 19,600.00 | 19,600.00 | 18,700.00 | 19,400.00 | 19,400.00 | -1.02% | 5,085,089 |
| Aug 21, 2025 | 19,600.00 | 19,800.00 | 19,100.00 | 19,600.00 | 19,600.00 | 0.51% | 2,535,306 |
| Aug 20, 2025 | 20,100.00 | 20,300.00 | 19,100.00 | 19,500.00 | 19,500.00 | -2.99% | 4,290,797 |
| Aug 19, 2025 | 20,100.00 | 20,300.00 | 19,700.00 | 20,100.00 | 20,100.00 | - | 3,102,569 |
| Aug 18, 2025 | 20,900.00 | 21,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | -2.43% | 1,914,155 |
| Aug 15, 2025 | 19,500.00 | 21,000.00 | 19,400.00 | 20,600.00 | 20,600.00 | 5.64% | 7,179,196 |
| Aug 14, 2025 | 18,700.00 | 19,900.00 | 18,700.00 | 19,500.00 | 19,500.00 | 4.28% | 4,560,266 |
| Aug 13, 2025 | 18,700.00 | 18,800.00 | 18,400.00 | 18,700.00 | 18,700.00 | - | 2,030,345 |
| Aug 12, 2025 | 18,800.00 | 19,300.00 | 18,400.00 | 18,700.00 | 18,700.00 | -0.53% | 2,667,649 |
| Aug 11, 2025 | 18,500.00 | 19,400.00 | 18,300.00 | 18,800.00 | 18,800.00 | 2.17% | 3,066,243 |
| Aug 8, 2025 | 18,700.00 | 19,300.00 | 18,200.00 | 18,400.00 | 18,400.00 | 0.36% | 2,304,513 |
| Aug 7, 2025 | 18,240.74 | 18,518.52 | 17,962.96 | 18,333.33 | 18,333.33 | 1.02% | 3,135,605 |
| Aug 6, 2025 | 18,333.33 | 18,333.33 | 18,055.56 | 18,148.15 | 18,148.15 | -1.01% | 1,054,335 |
| Aug 5, 2025 | 18,611.11 | 18,796.30 | 17,962.96 | 18,333.33 | 18,333.33 | -1.98% | 6,158,174 |
| Aug 4, 2025 | 18,611.11 | 18,703.70 | 17,962.96 | 18,703.70 | 18,703.70 | 0.50% | 3,026,285 |
| Aug 1, 2025 | 19,444.44 | 19,907.41 | 18,333.33 | 18,611.11 | 18,611.11 | -4.74% | 4,353,446 |
| Jul 31, 2025 | 19,814.82 | 20,277.78 | 19,074.07 | 19,537.04 | 19,537.04 | -1.40% | 3,988,797 |
| Jul 30, 2025 | 18,148.15 | 19,814.82 | 17,500.00 | 19,814.82 | 19,814.81 | 9.74% | 3,998,145 |
| Jul 29, 2025 | 19,074.07 | 19,444.44 | 18,055.56 | 18,055.56 | 18,055.56 | -4.88% | 4,264,006 |
| Jul 28, 2025 | 17,962.96 | 19,444.44 | 17,685.19 | 18,981.48 | 18,981.48 | 5.67% | 7,559,981 |
| Jul 25, 2025 | 18,148.15 | 18,148.15 | 17,592.59 | 17,962.96 | 17,962.96 | - | 2,497,620 |
| Jul 24, 2025 | 18,148.15 | 18,148.15 | 17,500.00 | 17,962.96 | 17,962.96 | -1.02% | 4,927,938 |
| Jul 23, 2025 | 18,333.33 | 18,333.33 | 17,962.96 | 18,148.15 | 18,148.15 | -1.01% | 2,803,091 |
| Jul 22, 2025 | 18,425.93 | 18,611.11 | 17,962.96 | 18,333.33 | 18,333.33 | -1.00% | 4,859,900 |
| Jul 21, 2025 | 18,425.93 | 18,703.70 | 18,148.15 | 18,518.52 | 18,518.52 | 0.50% | 2,786,025 |
| Jul 18, 2025 | 18,796.30 | 18,796.30 | 17,962.96 | 18,425.93 | 18,425.93 | -1.49% | 7,590,975 |
| Jul 17, 2025 | 18,611.11 | 18,796.30 | 18,425.93 | 18,703.70 | 18,703.70 | - | 2,040,514 |