Viet Nam Financial Investment Securities Corporation (HNX:VIG)
Vietnam
· Delayed Price · Currency is VND 4,700.00
-500.00 (-9.62%)
At close: Mar 9, 2026
HNX:VIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5,200.00 | 5,200.00 | 4,700.00 | 4,700.00 | 4,700.00 | -9.62% | 291,645 |
| Mar 6, 2026 | 5,300.00 | 5,300.00 | 5,100.00 | 5,200.00 | 5,200.00 | -3.70% | 129,799 |
| Mar 5, 2026 | 5,300.00 | 5,500.00 | 5,200.00 | 5,400.00 | 5,400.00 | 3.85% | 293,853 |
| Mar 4, 2026 | 5,400.00 | 5,400.00 | 5,000.00 | 5,200.00 | 5,200.00 | -3.70% | 227,086 |
| Mar 3, 2026 | 5,400.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | - | 225,465 |
| Mar 2, 2026 | 5,500.00 | 5,500.00 | 5,200.00 | 5,400.00 | 5,400.00 | -1.82% | 185,424 |
| Feb 27, 2026 | 5,500.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 1.85% | 78,551 |
| Feb 26, 2026 | 5,500.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | -1.82% | 39,977 |
| Feb 25, 2026 | 5,500.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | - | 54,584 |
| Feb 24, 2026 | 5,500.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | - | 88,459 |
| Feb 23, 2026 | 5,400.00 | 5,600.00 | 5,300.00 | 5,500.00 | 5,500.00 | - | 46,564 |
| Feb 13, 2026 | 5,400.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | 3.77% | 78,875 |
| Feb 12, 2026 | 5,400.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,300.00 | -1.85% | 63,361 |
| Feb 11, 2026 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | - | 148,878 |
| Feb 10, 2026 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | - | 28,361 |
| Feb 9, 2026 | 5,400.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | 1.89% | 49,830 |
| Feb 6, 2026 | 5,500.00 | 5,500.00 | 5,300.00 | 5,300.00 | 5,300.00 | -3.64% | 117,615 |
| Feb 5, 2026 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | - | 54,330 |
| Feb 4, 2026 | 5,500.00 | 5,700.00 | 5,500.00 | 5,500.00 | 5,500.00 | - | 120,756 |
| Feb 3, 2026 | 5,500.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | - | 75,210 |
| Feb 2, 2026 | 5,600.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | -1.79% | 115,910 |
| Jan 30, 2026 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 1.82% | 36,920 |
| Jan 29, 2026 | 5,500.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | - | 79,020 |
| Jan 28, 2026 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | -1.79% | 119,722 |
| Jan 27, 2026 | 5,600.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | - | 57,446 |
| Jan 26, 2026 | 5,700.00 | 5,700.00 | 5,600.00 | 5,600.00 | 5,600.00 | -1.75% | 105,516 |
| Jan 23, 2026 | 5,700.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | - | 83,535 |
| Jan 22, 2026 | 5,700.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | - | 111,999 |
| Jan 21, 2026 | 5,800.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | -1.72% | 207,066 |
| Jan 20, 2026 | 5,800.00 | 5,900.00 | 5,800.00 | 5,800.00 | 5,800.00 | - | 198,698 |
| Jan 19, 2026 | 5,800.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | - | 117,560 |
| Jan 16, 2026 | 5,900.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | - | 212,160 |
| Jan 15, 2026 | 5,900.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | -1.69% | 64,553 |
| Jan 14, 2026 | 5,900.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | - | 174,582 |
| Jan 13, 2026 | 6,000.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,900.00 | - | 181,415 |
| Jan 12, 2026 | 5,800.00 | 6,000.00 | 5,700.00 | 5,900.00 | 5,900.00 | 3.51% | 330,285 |
| Jan 9, 2026 | 5,700.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | - | 215,110 |
| Jan 8, 2026 | 5,800.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | -1.72% | 130,006 |
| Jan 7, 2026 | 5,700.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | 1.75% | 249,726 |
| Jan 6, 2026 | 5,700.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | - | 92,722 |
| Jan 5, 2026 | 5,800.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | - | 117,708 |
| Dec 31, 2025 | 5,800.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | -1.72% | 68,453 |
| Dec 30, 2025 | 5,900.00 | 6,000.00 | 5,800.00 | 5,800.00 | 5,800.00 | -1.69% | 133,450 |
| Dec 29, 2025 | 5,900.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | -1.67% | 65,195 |
| Dec 26, 2025 | 5,800.00 | 6,000.00 | 5,700.00 | 6,000.00 | 6,000.00 | 1.69% | 217,686 |
| Dec 25, 2025 | 6,100.00 | 6,100.00 | 5,900.00 | 5,900.00 | 5,900.00 | -1.67% | 80,201 |
| Dec 24, 2025 | 5,800.00 | 6,100.00 | 5,800.00 | 6,000.00 | 6,000.00 | 3.45% | 479,201 |
| Dec 23, 2025 | 5,800.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | 1.75% | 53,443 |
| Dec 22, 2025 | 5,700.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | - | 39,227 |
| Dec 19, 2025 | 5,700.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | - | 16,800 |
| Dec 18, 2025 | 5,800.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | - | 14,000 |
| Dec 17, 2025 | 5,700.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | -1.72% | 49,046 |
| Dec 16, 2025 | 5,600.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | 3.57% | 82,446 |
| Dec 15, 2025 | 5,600.00 | 5,800.00 | 5,600.00 | 5,600.00 | 5,600.00 | - | 95,641 |
| Dec 12, 2025 | 5,800.00 | 5,800.00 | 5,600.00 | 5,600.00 | 5,600.00 | -1.75% | 124,002 |
| Dec 11, 2025 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | - | 31,144 |
| Dec 10, 2025 | 5,800.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | - | 72,800 |
| Dec 9, 2025 | 5,800.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | -1.72% | 81,564 |
| Dec 8, 2025 | 5,900.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | -1.69% | 43,300 |
| 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 |