Viet Nam Financial Investment Securities Corporation (HNX:VIG)
Vietnam
· Delayed Price · Currency is VND 5,900.00
+100.00 (1.72%)
At close: Dec 5, 2025
HNX:VIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,800.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,900.00 | 1.72% | 65,200 |
| Dec 4, 2025 | 5,700.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | 1.75% | 143,528 |
| Dec 3, 2025 | 5,800.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | -1.72% | 55,503 |
| Dec 2, 2025 | 5,700.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | 1.75% | 26,010 |
| Dec 1, 2025 | 5,700.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | -1.72% | 78,732 |
| Nov 28, 2025 | 5,800.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | - | 132,885 |
| Nov 27, 2025 | 5,800.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | - | 81,887 |
| Nov 26, 2025 | 5,800.00 | 5,900.00 | 5,800.00 | 5,800.00 | 5,800.00 | 1.75% | 65,141 |
| Nov 25, 2025 | 5,800.00 | 5,900.00 | 5,700.00 | 5,700.00 | 5,700.00 | - | 75,600 |
| Nov 24, 2025 | 5,800.00 | 5,900.00 | 5,700.00 | 5,700.00 | 5,700.00 | -1.72% | 128,629 |
| Nov 21, 2025 | 5,900.00 | 5,900.00 | 5,800.00 | 5,800.00 | 5,800.00 | -1.69% | 144,036 |
| Nov 20, 2025 | 5,900.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | - | 57,620 |
| Nov 19, 2025 | 6,000.00 | 6,100.00 | 5,900.00 | 5,900.00 | 5,900.00 | - | 109,856 |
| Nov 18, 2025 | 5,900.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,900.00 | - | 129,705 |
| Nov 17, 2025 | 6,000.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,900.00 | -1.67% | 42,502 |
| Nov 14, 2025 | 6,000.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 51,514 |
| Nov 13, 2025 | 6,000.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 91,700 |
| Nov 12, 2025 | 5,900.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | 1.69% | 86,104 |
| Nov 11, 2025 | 5,800.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 1.72% | 65,454 |
| Nov 10, 2025 | 5,900.00 | 5,900.00 | 5,800.00 | 5,800.00 | 5,800.00 | -1.69% | 56,800 |
| Nov 7, 2025 | 6,000.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,900.00 | -1.67% | 121,902 |
| Nov 6, 2025 | 6,000.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 45,308 |
| Nov 5, 2025 | 6,100.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | -1.64% | 112,400 |
| Nov 4, 2025 | 5,900.00 | 6,200.00 | 5,800.00 | 6,100.00 | 6,100.00 | 3.39% | 242,357 |
| Nov 3, 2025 | 5,900.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,900.00 | - | 135,188 |
| Oct 31, 2025 | 5,900.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,900.00 | - | 40,643 |
| Oct 30, 2025 | 6,000.00 | 6,100.00 | 5,800.00 | 5,900.00 | 5,900.00 | -1.67% | 186,594 |
| Oct 29, 2025 | 6,100.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | -1.64% | 189,900 |
| Oct 28, 2025 | 5,900.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | 1.67% | 73,207 |
| Oct 27, 2025 | 5,900.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 45,519 |
| Oct 24, 2025 | 6,000.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | - | 185,530 |
| Oct 23, 2025 | 6,000.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1.69% | 107,344 |
| Oct 22, 2025 | 5,700.00 | 6,100.00 | 5,700.00 | 5,900.00 | 5,900.00 | 3.51% | 219,288 |
| Oct 21, 2025 | 5,800.00 | 6,000.00 | 5,600.00 | 5,700.00 | 5,700.00 | - | 368,600 |
| Oct 20, 2025 | 6,300.00 | 6,300.00 | 5,700.00 | 5,700.00 | 5,700.00 | -9.52% | 473,160 |
| Oct 17, 2025 | 6,300.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | 1.61% | 187,282 |
| Oct 16, 2025 | 6,700.00 | 6,700.00 | 6,200.00 | 6,200.00 | 6,200.00 | -7.46% | 1,029,970 |
| Oct 15, 2025 | 6,800.00 | 6,800.00 | 6,700.00 | 6,700.00 | 6,700.00 | -1.47% | 137,578 |
| Oct 14, 2025 | 6,800.00 | 7,000.00 | 6,700.00 | 6,800.00 | 6,800.00 | -1.45% | 262,894 |
| Oct 13, 2025 | 6,800.00 | 6,900.00 | 6,700.00 | 6,900.00 | 6,900.00 | - | 240,995 |
| Oct 10, 2025 | 6,900.00 | 7,000.00 | 6,900.00 | 6,900.00 | 6,900.00 | - | 185,123 |
| Oct 9, 2025 | 7,000.00 | 7,000.00 | 6,900.00 | 6,900.00 | 6,900.00 | -1.43% | 116,002 |
| Oct 8, 2025 | 7,100.00 | 7,400.00 | 6,900.00 | 7,000.00 | 7,000.00 | - | 607,130 |
| Oct 7, 2025 | 7,200.00 | 7,200.00 | 7,000.00 | 7,000.00 | 7,000.00 | -2.78% | 273,522 |
| Oct 6, 2025 | 6,800.00 | 7,300.00 | 6,800.00 | 7,200.00 | 7,200.00 | 5.88% | 376,420 |
| Oct 3, 2025 | 6,800.00 | 7,000.00 | 6,700.00 | 6,800.00 | 6,800.00 | -1.45% | 219,750 |
| Oct 2, 2025 | 7,000.00 | 7,100.00 | 6,800.00 | 6,900.00 | 6,900.00 | -1.43% | 231,722 |
| Oct 1, 2025 | 7,000.00 | 7,000.00 | 6,900.00 | 7,000.00 | 7,000.00 | - | 165,700 |
| Sep 30, 2025 | 6,900.00 | 7,000.00 | 6,800.00 | 7,000.00 | 7,000.00 | 1.45% | 251,850 |
| Sep 29, 2025 | 7,000.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,900.00 | -1.43% | 413,041 |
| Sep 26, 2025 | 7,000.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | -1.41% | 227,184 |
| Sep 25, 2025 | 7,100.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | - | 224,144 |
| Sep 24, 2025 | 7,000.00 | 7,100.00 | 6,900.00 | 7,100.00 | 7,100.00 | 1.43% | 101,702 |
| Sep 23, 2025 | 6,900.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | - | 105,793 |
| Sep 22, 2025 | 7,000.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | - | 198,511 |
| Sep 19, 2025 | 7,100.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | -1.41% | 181,141 |
| Sep 18, 2025 | 7,200.00 | 7,300.00 | 7,000.00 | 7,100.00 | 7,100.00 | -1.39% | 317,922 |
| Sep 17, 2025 | 7,300.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,200.00 | -1.37% | 276,131 |
| Sep 16, 2025 | 7,400.00 | 7,500.00 | 7,200.00 | 7,300.00 | 7,300.00 | -1.35% | 318,681 |
| Sep 15, 2025 | 7,300.00 | 7,400.00 | 7,200.00 | 7,400.00 | 7,400.00 | 1.37% | 250,000 |
| Sep 12, 2025 | 7,300.00 | 7,300.00 | 7,100.00 | 7,300.00 | 7,300.00 | 1.39% | 181,923 |
| Sep 11, 2025 | 7,300.00 | 7,300.00 | 7,000.00 | 7,200.00 | 7,200.00 | -1.37% | 401,800 |
| Sep 10, 2025 | 7,300.00 | 7,400.00 | 7,100.00 | 7,300.00 | 7,300.00 | - | 171,233 |
| Sep 9, 2025 | 7,300.00 | 7,300.00 | 7,100.00 | 7,300.00 | 7,300.00 | 2.82% | 350,800 |
| Sep 8, 2025 | 7,800.00 | 7,800.00 | 7,100.00 | 7,100.00 | 7,100.00 | -8.97% | 1,484,361 |
| Sep 5, 2025 | 8,100.00 | 8,200.00 | 7,800.00 | 7,800.00 | 7,800.00 | -3.70% | 1,012,849 |
| Sep 4, 2025 | 7,900.00 | 8,100.00 | 7,800.00 | 8,100.00 | 8,100.00 | 2.53% | 1,147,877 |
| Sep 3, 2025 | 8,000.00 | 8,500.00 | 7,700.00 | 7,900.00 | 7,900.00 | -1.25% | 671,554 |
| Aug 29, 2025 | 7,800.00 | 8,400.00 | 7,800.00 | 8,000.00 | 8,000.00 | 3.90% | 2,205,155 |
| Aug 28, 2025 | 7,300.00 | 7,900.00 | 7,300.00 | 7,700.00 | 7,700.00 | 5.48% | 1,285,096 |
| Aug 27, 2025 | 7,500.00 | 7,600.00 | 7,200.00 | 7,300.00 | 7,300.00 | -1.35% | 536,010 |
| Aug 26, 2025 | 7,100.00 | 7,400.00 | 7,000.00 | 7,400.00 | 7,400.00 | 4.23% | 470,861 |
| Aug 25, 2025 | 7,000.00 | 7,200.00 | 6,900.00 | 7,100.00 | 7,100.00 | 1.43% | 665,134 |
| Aug 22, 2025 | 7,500.00 | 7,600.00 | 6,900.00 | 7,000.00 | 7,000.00 | -7.89% | 1,280,327 |
| Aug 21, 2025 | 7,700.00 | 7,900.00 | 7,500.00 | 7,600.00 | 7,600.00 | -1.30% | 1,075,960 |
| Aug 20, 2025 | 8,000.00 | 8,000.00 | 7,300.00 | 7,700.00 | 7,700.00 | -3.75% | 1,596,901 |
| Aug 19, 2025 | 8,500.00 | 8,500.00 | 7,500.00 | 8,000.00 | 8,000.00 | - | 1,308,912 |
| Aug 18, 2025 | 7,200.00 | 8,000.00 | 7,200.00 | 8,000.00 | 8,000.00 | 9.59% | 2,415,572 |
| Aug 15, 2025 | 7,500.00 | 7,700.00 | 7,200.00 | 7,300.00 | 7,300.00 | -1.35% | 1,461,526 |
| Aug 14, 2025 | 7,300.00 | 7,700.00 | 7,200.00 | 7,400.00 | 7,400.00 | 2.78% | 1,475,236 |
| Aug 13, 2025 | 7,200.00 | 7,300.00 | 6,900.00 | 7,200.00 | 7,200.00 | - | 1,518,445 |
| Aug 12, 2025 | 7,200.00 | 7,300.00 | 7,000.00 | 7,200.00 | 7,200.00 | - | 595,110 |
| Aug 11, 2025 | 7,100.00 | 7,300.00 | 7,000.00 | 7,200.00 | 7,200.00 | 1.41% | 988,549 |
| Aug 8, 2025 | 7,200.00 | 7,300.00 | 7,000.00 | 7,100.00 | 7,100.00 | -1.39% | 664,305 |
| Aug 7, 2025 | 7,000.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | 2.86% | 695,757 |
| Aug 6, 2025 | 6,900.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | 1.45% | 289,397 |
| Aug 5, 2025 | 7,100.00 | 7,400.00 | 6,400.00 | 6,900.00 | 6,900.00 | -2.82% | 1,663,400 |
| Aug 4, 2025 | 7,000.00 | 7,200.00 | 6,900.00 | 7,100.00 | 7,100.00 | 1.43% | 438,457 |
| Aug 1, 2025 | 6,700.00 | 7,200.00 | 6,700.00 | 7,000.00 | 7,000.00 | -1.41% | 816,567 |
| Jul 31, 2025 | 7,100.00 | 7,300.00 | 7,000.00 | 7,100.00 | 7,100.00 | - | 870,157 |
| Jul 30, 2025 | 6,900.00 | 7,200.00 | 6,800.00 | 7,100.00 | 7,100.00 | 1.43% | 804,302 |
| Jul 29, 2025 | 7,900.00 | 8,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | -9.09% | 1,542,511 |
| Jul 28, 2025 | 7,100.00 | 7,700.00 | 7,100.00 | 7,700.00 | 7,700.00 | 10.00% | 2,297,399 |
| Jul 25, 2025 | 6,900.00 | 7,100.00 | 6,800.00 | 7,000.00 | 7,000.00 | 2.94% | 1,146,721 |
| Jul 24, 2025 | 6,900.00 | 7,000.00 | 6,700.00 | 6,800.00 | 6,800.00 | -1.45% | 594,371 |
| Jul 23, 2025 | 7,000.00 | 7,200.00 | 6,800.00 | 6,900.00 | 6,900.00 | - | 855,687 |
| Jul 22, 2025 | 6,700.00 | 7,100.00 | 6,700.00 | 6,900.00 | 6,900.00 | 1.47% | 670,943 |
| Jul 21, 2025 | 7,100.00 | 7,300.00 | 6,700.00 | 6,800.00 | 6,800.00 | -5.56% | 1,263,586 |
| Jul 18, 2025 | 7,200.00 | 7,400.00 | 7,000.00 | 7,200.00 | 7,200.00 | - | 910,146 |
| Jul 17, 2025 | 7,300.00 | 7,700.00 | 7,000.00 | 7,200.00 | 7,200.00 | -1.37% | 821,706 |