Skip to main content
Viet Nam Financial Investment Securities Corporation (HNX:VIG)
Vietnam flag Vietnam · Delayed Price · Currency is VND
4,500.00
-100.00 (-2.17%)
At close: Apr 28, 2026

HNX:VIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,600.004,600.004,500.004,500.004,500.00-2.17%42,638
Apr 24, 20264,500.004,600.004,500.004,600.004,600.00-70,800
Apr 23, 20264,600.004,700.004,500.004,600.004,600.00-2.13%28,003
Apr 22, 20264,600.004,700.004,600.004,700.004,700.002.17%20,121
Apr 21, 20264,600.004,700.004,500.004,600.004,600.00-95,300
Apr 20, 20264,700.004,800.004,600.004,600.004,600.00-2.13%47,444
Apr 17, 20264,700.004,700.004,600.004,700.004,700.00-23,820
Apr 16, 20264,700.004,800.004,700.004,700.004,700.00-51,652
Apr 15, 20264,700.004,800.004,700.004,700.004,700.00-2.08%92,401
Apr 14, 20264,800.004,800.004,700.004,800.004,800.00-62,517
Apr 13, 20264,800.004,800.004,600.004,800.004,800.00-33,121
Apr 10, 20264,900.004,900.004,700.004,800.004,800.00-2.04%70,884
Apr 9, 20264,900.004,900.004,700.004,900.004,900.00-56,913
Apr 8, 20264,700.005,000.004,600.004,900.004,900.004.26%235,513
Apr 7, 20264,600.004,700.004,600.004,700.004,700.002.17%11,604
Apr 6, 20264,700.004,800.004,600.004,600.004,600.00-2.13%55,151
Apr 3, 20264,700.004,700.004,600.004,700.004,700.00-26,989
Apr 2, 20264,800.004,800.004,700.004,700.004,700.00-2.08%73,607
Apr 1, 20264,700.004,900.004,700.004,800.004,800.002.13%70,768
Mar 31, 20264,700.004,800.004,600.004,700.004,700.00-57,883
Mar 30, 20264,700.004,700.004,600.004,700.004,700.00-2.08%71,730
Mar 27, 20264,600.004,800.004,600.004,800.004,800.004.35%175,586
Mar 26, 20264,700.004,700.004,500.004,600.004,600.00-2.13%69,704
Mar 25, 20264,700.004,700.004,600.004,700.004,700.002.17%159,620
Mar 24, 20264,600.004,700.004,500.004,600.004,600.002.22%67,701
Mar 23, 20264,600.004,600.004,400.004,500.004,500.00-2.17%123,742
Mar 20, 20264,700.004,800.004,600.004,600.004,600.00-2.13%90,838
Mar 19, 20264,800.004,800.004,700.004,700.004,700.00-4.08%139,455
Mar 18, 20264,900.004,900.004,800.004,900.004,900.00-16,901
Mar 17, 20264,800.005,000.004,800.004,900.004,900.002.08%137,373
Mar 16, 20264,800.004,800.004,700.004,800.004,800.002.13%31,262
Mar 13, 20264,700.004,800.004,700.004,700.004,700.00-95,137
Mar 12, 20264,800.004,800.004,700.004,700.004,700.00-2.08%77,313
Mar 11, 20264,700.004,900.004,700.004,800.004,800.002.13%182,703
Mar 10, 20264,700.004,900.004,700.004,700.004,700.00-215,455
Mar 9, 20265,200.005,200.004,700.004,700.004,700.00-9.62%291,645
Mar 6, 20265,300.005,300.005,100.005,200.005,200.00-3.70%129,799
Mar 5, 20265,300.005,500.005,200.005,400.005,400.003.85%293,853
Mar 4, 20265,400.005,400.005,000.005,200.005,200.00-3.70%227,086
Mar 3, 20265,400.005,400.005,200.005,400.005,400.00-225,465
Mar 2, 20265,500.005,500.005,200.005,400.005,400.00-1.82%185,424
Feb 27, 20265,500.005,500.005,400.005,500.005,500.001.85%78,551
Feb 26, 20265,500.005,500.005,400.005,400.005,400.00-1.82%39,977
Feb 25, 20265,500.005,500.005,400.005,500.005,500.00-54,584
Feb 24, 20265,500.005,500.005,400.005,500.005,500.00-88,459
Feb 23, 20265,400.005,600.005,300.005,500.005,500.00-46,564
Feb 13, 20265,400.005,500.005,300.005,500.005,500.003.77%78,875
Feb 12, 20265,400.005,400.005,300.005,300.005,300.00-1.85%63,361
Feb 11, 20265,400.005,400.005,400.005,400.005,400.00-148,878
Feb 10, 20265,400.005,400.005,300.005,400.005,400.00-28,361
Feb 9, 20265,400.005,500.005,300.005,400.005,400.001.89%49,830
Feb 6, 20265,500.005,500.005,300.005,300.005,300.00-3.64%117,615
Feb 5, 20265,500.005,500.005,500.005,500.005,500.00-54,330
Feb 4, 20265,500.005,700.005,500.005,500.005,500.00-120,756
Feb 3, 20265,500.005,600.005,500.005,500.005,500.00-75,210
Feb 2, 20265,600.005,600.005,400.005,500.005,500.00-1.79%115,910
Jan 30, 20265,500.005,600.005,500.005,600.005,600.001.82%36,920
Jan 29, 20265,500.005,600.005,500.005,500.005,500.00-79,020
Jan 28, 20265,600.005,600.005,500.005,500.005,500.00-1.79%119,722
Jan 27, 20265,600.005,700.005,500.005,600.005,600.00-57,446
Jan 26, 20265,700.005,700.005,600.005,600.005,600.00-1.75%105,516
Jan 23, 20265,700.005,800.005,700.005,700.005,700.00-83,535
Jan 22, 20265,700.005,800.005,700.005,700.005,700.00-111,999
Jan 21, 20265,800.005,800.005,700.005,700.005,700.00-1.72%207,066
Jan 20, 20265,800.005,900.005,800.005,800.005,800.00-198,698
Jan 19, 20265,800.005,800.005,700.005,800.005,800.00-117,560
Jan 16, 20265,900.005,900.005,700.005,800.005,800.00-212,160
Jan 15, 20265,900.005,900.005,700.005,800.005,800.00-1.69%64,553
Jan 14, 20265,900.006,000.005,800.005,900.005,900.00-174,582
Jan 13, 20266,000.006,000.005,900.005,900.005,900.00-181,415
Jan 12, 20265,800.006,000.005,700.005,900.005,900.003.51%330,285
Jan 9, 20265,700.005,800.005,600.005,700.005,700.00-215,110
Jan 8, 20265,800.005,800.005,700.005,700.005,700.00-1.72%130,006
Jan 7, 20265,700.005,800.005,600.005,800.005,800.001.75%249,726
Jan 6, 20265,700.005,800.005,600.005,700.005,700.00-92,722
Jan 5, 20265,800.005,800.005,700.005,700.005,700.00-117,708
Dec 31, 20255,800.005,800.005,700.005,700.005,700.00-1.72%68,453
Dec 30, 20255,900.006,000.005,800.005,800.005,800.00-1.69%133,450
Dec 29, 20255,900.006,000.005,800.005,900.005,900.00-1.67%65,195
Dec 26, 20255,800.006,000.005,700.006,000.006,000.001.69%217,686
Dec 25, 20256,100.006,100.005,900.005,900.005,900.00-1.67%80,201
Dec 24, 20255,800.006,100.005,800.006,000.006,000.003.45%479,201
Dec 23, 20255,800.005,800.005,700.005,800.005,800.001.75%53,443
Dec 22, 20255,700.005,800.005,700.005,700.005,700.00-39,227
Dec 19, 20255,700.005,800.005,700.005,700.005,700.00-16,800
Dec 18, 20255,800.005,800.005,700.005,700.005,700.00-14,000
Dec 17, 20255,700.005,800.005,700.005,700.005,700.00-1.72%49,046
Dec 16, 20255,600.005,800.005,600.005,800.005,800.003.57%82,446
Dec 15, 20255,600.005,800.005,600.005,600.005,600.00-95,641
Dec 12, 20255,800.005,800.005,600.005,600.005,600.00-1.75%124,002
Dec 11, 20255,700.005,700.005,700.005,700.005,700.00-31,144
Dec 10, 20255,800.005,800.005,600.005,700.005,700.00-72,800
Dec 9, 20255,800.005,800.005,700.005,700.005,700.00-1.72%81,564
Dec 8, 20255,900.005,900.005,700.005,800.005,800.00-1.69%43,300
Dec 5, 20255,800.005,900.005,700.005,900.005,900.001.72%65,200
Dec 4, 20255,700.005,900.005,700.005,800.005,800.001.75%143,528
Dec 3, 20255,800.005,800.005,700.005,700.005,700.00-1.72%55,503
Dec 2, 20255,700.005,800.005,700.005,800.005,800.001.75%26,010
Dec 1, 20255,700.005,800.005,700.005,700.005,700.00-1.72%78,732
Nov 28, 20255,800.005,800.005,700.005,800.005,800.00-132,885