Viet First Securities Corporation (HNX:VFS)
Vietnam
· Delayed Price · Currency is VND 12,700
-100 (-0.78%)
At close: Apr 28, 2026
Viet First Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 12,800.00 | 12,900.00 | 12,700.00 | 12,800.00 | 12,800.00 | - | 487,874 |
| Apr 23, 2026 | 12,900.00 | 13,100.00 | 12,800.00 | 12,800.00 | 12,800.00 | -0.78% | 530,734 |
| Apr 22, 2026 | 13,000.00 | 13,000.00 | 12,900.00 | 12,900.00 | 12,900.00 | -0.77% | 459,445 |
| Apr 21, 2026 | 13,100.00 | 13,100.00 | 12,900.00 | 13,000.00 | 13,000.00 | - | 875,651 |
| Apr 20, 2026 | 13,000.00 | 13,100.00 | 12,900.00 | 13,000.00 | 13,000.00 | - | 351,502 |
| Apr 17, 2026 | 13,100.00 | 13,200.00 | 13,000.00 | 13,000.00 | 13,000.00 | -0.76% | 360,761 |
| Apr 16, 2026 | 13,200.00 | 13,300.00 | 13,000.00 | 13,100.00 | 13,100.00 | -0.76% | 306,776 |
| Apr 15, 2026 | 13,400.00 | 13,500.00 | 13,200.00 | 13,200.00 | 13,200.00 | -1.49% | 897,221 |
| Apr 14, 2026 | 13,100.00 | 13,400.00 | 13,000.00 | 13,400.00 | 13,400.00 | 3.08% | 1,359,700 |
| Apr 13, 2026 | 13,000.00 | 13,100.00 | 12,800.00 | 13,000.00 | 13,000.00 | - | 816,198 |
| Apr 10, 2026 | 13,100.00 | 13,300.00 | 13,000.00 | 13,000.00 | 13,000.00 | -0.76% | 732,895 |
| Apr 9, 2026 | 13,300.00 | 13,300.00 | 13,100.00 | 13,100.00 | 13,100.00 | -1.50% | 1,296,247 |
| Apr 8, 2026 | 13,300.00 | 13,500.00 | 12,800.00 | 13,300.00 | 13,300.00 | 3.10% | 2,397,970 |
| Apr 7, 2026 | 12,800.00 | 13,000.00 | 12,600.00 | 12,900.00 | 12,900.00 | 0.78% | 1,010,138 |
| Apr 6, 2026 | 13,200.00 | 13,200.00 | 12,800.00 | 12,800.00 | 12,800.00 | -3.03% | 1,019,154 |
| Apr 3, 2026 | 13,800.00 | 13,900.00 | 13,200.00 | 13,200.00 | 13,200.00 | -4.35% | 2,546,239 |
| Apr 2, 2026 | 14,500.00 | 14,500.00 | 13,700.00 | 13,800.00 | 13,800.00 | -3.50% | 2,324,113 |
| Apr 1, 2026 | 14,500.00 | 14,600.00 | 14,000.00 | 14,300.00 | 14,300.00 | -1.38% | 4,876,244 |
| Mar 31, 2026 | 14,700.00 | 14,900.00 | 14,200.00 | 14,500.00 | 14,500.00 | -1.36% | 4,488,820 |
| Mar 30, 2026 | 14,800.00 | 14,800.00 | 14,200.00 | 14,700.00 | 14,700.00 | -0.68% | 2,304,431 |
| Mar 27, 2026 | 14,300.00 | 14,900.00 | 14,300.00 | 14,800.00 | 14,800.00 | 3.50% | 2,277,715 |
| Mar 26, 2026 | 13,900.00 | 14,300.00 | 13,800.00 | 14,300.00 | 14,300.00 | 2.14% | 2,389,874 |
| Mar 25, 2026 | 13,800.00 | 14,000.00 | 13,800.00 | 14,000.00 | 14,000.00 | 0.72% | 503,468 |
| Mar 24, 2026 | 13,500.00 | 14,000.00 | 13,300.00 | 13,900.00 | 13,900.00 | 2.21% | 2,356,845 |
| Mar 23, 2026 | 13,700.00 | 13,700.00 | 13,300.00 | 13,600.00 | 13,600.00 | -0.73% | 2,839,748 |
| Mar 20, 2026 | 13,800.00 | 13,800.00 | 13,600.00 | 13,700.00 | 13,700.00 | -0.72% | 1,636,586 |
| Mar 19, 2026 | 13,800.00 | 13,900.00 | 13,700.00 | 13,800.00 | 13,800.00 | - | 934,497 |
| Mar 18, 2026 | 13,900.00 | 13,900.00 | 13,700.00 | 13,800.00 | 13,800.00 | -0.72% | 1,441,688 |
| Mar 17, 2026 | 13,900.00 | 14,200.00 | 13,700.00 | 13,900.00 | 13,900.00 | - | 4,674,068 |
| Mar 16, 2026 | 14,000.00 | 14,000.00 | 13,800.00 | 13,900.00 | 13,900.00 | -0.71% | 1,580,581 |
| Mar 13, 2026 | 14,000.00 | 14,100.00 | 13,800.00 | 14,000.00 | 14,000.00 | -0.71% | 1,920,240 |
| Mar 12, 2026 | 14,200.00 | 14,400.00 | 13,800.00 | 14,100.00 | 14,100.00 | -0.70% | 3,104,816 |
| Mar 11, 2026 | 14,200.00 | 14,300.00 | 13,900.00 | 14,200.00 | 14,200.00 | - | 1,984,170 |
| Mar 10, 2026 | 14,600.00 | 14,800.00 | 13,900.00 | 14,200.00 | 14,200.00 | -0.70% | 3,353,316 |
| Mar 9, 2026 | 15,000.00 | 15,100.00 | 13,600.00 | 14,300.00 | 14,300.00 | -5.30% | 4,637,250 |
| 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 |