Vietcap Securities JSC (HOSE:VCI)
Vietnam
· Delayed Price · Currency is VND 34,450
-600 (-1.71%)
At close: Dec 5, 2025
Vietcap Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35,100.00 | 35,100.00 | 34,400.00 | 34,450.00 | 34,450.00 | -1.71% | 7,071,321 |
| Dec 4, 2025 | 34,800.00 | 35,100.00 | 34,600.00 | 35,050.00 | 35,050.00 | 1.15% | 11,792,547 |
| Dec 3, 2025 | 34,200.00 | 34,750.00 | 33,900.00 | 34,650.00 | 34,650.00 | 1.91% | 7,363,359 |
| Dec 2, 2025 | 33,400.00 | 34,200.00 | 33,300.00 | 34,000.00 | 34,000.00 | 1.80% | 11,409,378 |
| Dec 1, 2025 | 34,000.00 | 34,050.00 | 33,400.00 | 33,400.00 | 33,400.00 | -1.04% | 6,312,651 |
| Nov 28, 2025 | 34,150.00 | 34,350.00 | 33,750.00 | 33,750.00 | 33,750.00 | -0.30% | 6,215,554 |
| Nov 27, 2025 | 34,500.00 | 34,600.00 | 33,700.00 | 33,850.00 | 33,850.00 | -1.60% | 7,501,178 |
| Nov 26, 2025 | 33,600.00 | 34,800.00 | 33,500.00 | 34,400.00 | 34,400.00 | 3.30% | 10,589,344 |
| Nov 25, 2025 | 34,150.00 | 34,400.00 | 33,300.00 | 33,300.00 | 33,300.00 | -2.63% | 16,569,100 |
| Nov 24, 2025 | 34,350.00 | 34,850.00 | 34,100.00 | 34,200.00 | 34,200.00 | -0.44% | 7,198,664 |
| Nov 21, 2025 | 35,000.00 | 35,000.00 | 34,300.00 | 34,350.00 | 34,350.00 | -2.00% | 11,866,853 |
| Nov 20, 2025 | 35,800.00 | 35,950.00 | 34,850.00 | 35,050.00 | 35,050.00 | -2.09% | 16,618,660 |
| Nov 19, 2025 | 36,400.00 | 36,450.00 | 35,650.00 | 35,800.00 | 35,800.00 | -1.65% | 9,600,912 |
| Nov 18, 2025 | 36,400.00 | 36,750.00 | 36,150.00 | 36,400.00 | 36,400.00 | 0.55% | 12,570,230 |
| Nov 17, 2025 | 36,000.00 | 36,450.00 | 35,700.00 | 36,200.00 | 36,200.00 | 1.26% | 8,685,542 |
| Nov 14, 2025 | 36,100.00 | 36,450.00 | 35,600.00 | 35,750.00 | 35,750.00 | -1.11% | 14,077,930 |
| Nov 13, 2025 | 36,750.00 | 36,900.00 | 36,050.00 | 36,150.00 | 36,150.00 | -1.23% | 13,623,620 |
| Nov 12, 2025 | 36,800.00 | 37,150.00 | 36,350.00 | 36,600.00 | 36,600.00 | -0.27% | 14,893,610 |
| Nov 11, 2025 | 36,000.00 | 36,800.00 | 35,950.00 | 36,700.00 | 36,700.00 | 2.51% | 5,070,223 |
| Nov 10, 2025 | 36,000.00 | 36,950.00 | 35,550.00 | 35,800.00 | 35,800.00 | -0.56% | 7,687,398 |
| Nov 7, 2025 | 36,800.00 | 37,050.00 | 35,600.00 | 36,000.00 | 36,000.00 | -2.17% | 7,829,574 |
| Nov 6, 2025 | 37,500.00 | 37,650.00 | 36,750.00 | 36,800.00 | 36,800.00 | -1.47% | 6,457,658 |
| Nov 5, 2025 | 38,450.00 | 38,500.00 | 37,300.00 | 37,350.00 | 37,350.00 | -2.99% | 8,869,090 |
| Nov 4, 2025 | 35,700.00 | 38,500.00 | 35,700.00 | 38,500.00 | 38,500.00 | 6.94% | 18,765,740 |
| Nov 3, 2025 | 37,250.00 | 37,550.00 | 36,000.00 | 36,000.00 | 36,000.00 | -2.96% | 9,349,223 |
| Oct 31, 2025 | 37,100.00 | 37,750.00 | 37,000.00 | 37,100.00 | 37,100.00 | - | 10,382,550 |
| Oct 30, 2025 | 37,950.00 | 37,950.00 | 37,000.00 | 37,100.00 | 37,100.00 | -1.98% | 6,630,810 |
| Oct 29, 2025 | 38,400.00 | 38,450.00 | 37,700.00 | 37,850.00 | 37,850.00 | -0.92% | 6,622,543 |
| Oct 28, 2025 | 37,650.00 | 38,200.00 | 37,250.00 | 38,200.00 | 38,200.00 | 2.14% | 7,921,609 |
| Oct 27, 2025 | 38,100.00 | 38,400.00 | 36,950.00 | 37,400.00 | 37,400.00 | - | 9,433,441 |
| Oct 24, 2025 | 36,900.00 | 37,750.00 | 36,500.00 | 37,400.00 | 37,400.00 | 1.63% | 15,331,390 |
| Oct 23, 2025 | 37,900.00 | 38,150.00 | 36,800.00 | 36,800.00 | 36,800.00 | -1.87% | 6,812,973 |
| Oct 22, 2025 | 38,300.00 | 38,350.00 | 36,500.00 | 37,500.00 | 37,500.00 | -0.53% | 10,772,040 |
| Oct 21, 2025 | 38,950.00 | 39,500.00 | 37,050.00 | 37,700.00 | 37,700.00 | -3.46% | 16,468,590 |
| Oct 20, 2025 | 41,800.00 | 42,500.00 | 39,050.00 | 39,050.00 | 39,050.00 | -6.91% | 13,016,770 |
| Oct 17, 2025 | 42,900.00 | 43,600.00 | 41,900.00 | 41,950.00 | 41,950.00 | -1.64% | 12,199,000 |
| Oct 16, 2025 | 43,100.00 | 43,750.00 | 42,550.00 | 42,650.00 | 42,650.00 | -0.23% | 8,967,715 |
| Oct 15, 2025 | 43,300.00 | 43,500.00 | 42,550.00 | 42,750.00 | 42,750.00 | -0.58% | 7,904,271 |
| Oct 14, 2025 | 44,500.00 | 45,150.00 | 42,500.00 | 43,000.00 | 43,000.00 | -2.27% | 16,108,790 |
| Oct 13, 2025 | 43,150.00 | 44,300.00 | 42,900.00 | 44,000.00 | 44,000.00 | 1.03% | 7,995,091 |
| Oct 10, 2025 | 43,000.00 | 44,900.00 | 43,000.00 | 43,550.00 | 43,550.00 | 1.28% | 13,136,520 |
| Oct 9, 2025 | 43,900.00 | 44,150.00 | 42,800.00 | 43,000.00 | 43,000.00 | -1.83% | 7,851,701 |
| Oct 8, 2025 | 44,400.00 | 44,800.00 | 43,100.00 | 43,800.00 | 43,800.00 | 0.57% | 12,481,030 |
| Oct 7, 2025 | 44,700.00 | 44,700.00 | 43,500.00 | 43,550.00 | 43,550.00 | -2.13% | 9,008,451 |
| Oct 6, 2025 | 42,100.00 | 44,500.00 | 42,100.00 | 44,500.00 | 44,500.00 | 6.97% | 10,263,450 |
| Oct 3, 2025 | 42,100.00 | 42,350.00 | 41,200.00 | 41,600.00 | 41,600.00 | -1.19% | 5,982,077 |
| Oct 2, 2025 | 43,200.00 | 43,250.00 | 42,100.00 | 42,100.00 | 42,100.00 | -1.75% | 5,077,866 |
| Oct 1, 2025 | 43,450.00 | 43,800.00 | 42,850.00 | 42,850.00 | 42,850.00 | -1.38% | 5,222,338 |
| Sep 30, 2025 | 43,400.00 | 43,900.00 | 42,550.00 | 43,450.00 | 43,450.00 | -0.11% | 7,894,146 |
| Sep 29, 2025 | 43,000.00 | 43,500.00 | 42,500.00 | 43,500.00 | 43,500.00 | 1.16% | 4,643,507 |
| Sep 26, 2025 | 43,850.00 | 43,850.00 | 42,700.00 | 43,000.00 | 43,000.00 | -2.16% | 6,124,425 |
| Sep 25, 2025 | 43,800.00 | 43,950.00 | 43,300.00 | 43,950.00 | 43,950.00 | 0.69% | 5,396,072 |
| Sep 24, 2025 | 42,000.00 | 43,650.00 | 41,650.00 | 43,650.00 | 43,650.00 | 4.18% | 8,223,401 |
| Sep 23, 2025 | 41,750.00 | 42,450.00 | 41,750.00 | 41,900.00 | 41,900.00 | 0.96% | 3,682,269 |
| Sep 22, 2025 | 42,900.00 | 43,100.00 | 41,300.00 | 41,500.00 | 41,500.00 | -2.58% | 7,916,815 |
| Sep 19, 2025 | 43,450.00 | 43,600.00 | 42,600.00 | 42,600.00 | 42,600.00 | -1.50% | 5,245,364 |
| Sep 18, 2025 | 43,400.00 | 43,600.00 | 42,800.00 | 43,250.00 | 43,250.00 | 0.12% | 5,755,157 |
| Sep 17, 2025 | 44,000.00 | 44,350.00 | 43,150.00 | 43,200.00 | 43,200.00 | -2.04% | 6,943,657 |
| Sep 16, 2025 | 45,800.00 | 45,850.00 | 44,100.00 | 44,100.00 | 44,100.00 | -2.33% | 7,708,922 |
| Sep 15, 2025 | 44,800.00 | 45,350.00 | 44,600.00 | 45,150.00 | 45,150.00 | 1.92% | 6,088,360 |
| Sep 12, 2025 | 44,550.00 | 44,900.00 | 44,200.00 | 44,300.00 | 44,300.00 | -0.45% | 5,738,484 |
| Sep 11, 2025 | 43,800.00 | 44,500.00 | 42,100.00 | 44,500.00 | 44,500.00 | 1.37% | 11,468,190 |
| Sep 10, 2025 | 44,900.00 | 45,050.00 | 43,900.00 | 43,900.00 | 43,900.00 | -2.23% | 7,213,990 |
| Sep 9, 2025 | 43,500.00 | 44,900.00 | 43,050.00 | 44,900.00 | 44,900.00 | 4.30% | 10,049,190 |
| Sep 8, 2025 | 45,350.00 | 46,000.00 | 43,050.00 | 43,050.00 | 43,050.00 | -6.41% | 21,400,870 |
| Sep 5, 2025 | 48,700.00 | 48,900.00 | 46,000.00 | 46,000.00 | 46,000.00 | -4.56% | 18,178,360 |
| Sep 4, 2025 | 47,900.00 | 48,600.00 | 47,450.00 | 48,200.00 | 48,200.00 | 0.84% | 10,820,510 |
| Sep 3, 2025 | 48,350.00 | 48,800.00 | 47,350.00 | 47,800.00 | 47,800.00 | -0.93% | 10,139,790 |
| Aug 29, 2025 | 46,850.00 | 49,450.00 | 46,800.00 | 48,250.00 | 48,250.00 | 4.32% | 24,127,900 |
| Aug 28, 2025 | 44,800.00 | 46,450.00 | 44,600.00 | 46,250.00 | 46,250.00 | 3.47% | 12,812,590 |
| Aug 27, 2025 | 45,150.00 | 45,800.00 | 44,700.00 | 44,700.00 | 44,700.00 | -0.45% | 10,704,080 |
| Aug 26, 2025 | 42,550.00 | 44,950.00 | 42,550.00 | 44,900.00 | 44,900.00 | 4.91% | 7,894,248 |
| Aug 25, 2025 | 44,000.00 | 44,800.00 | 42,050.00 | 42,800.00 | 42,800.00 | -1.15% | 9,729,692 |
| Aug 22, 2025 | 45,300.00 | 45,700.00 | 43,000.00 | 43,300.00 | 43,300.00 | -5.87% | 15,160,790 |
| Aug 21, 2025 | 46,300.00 | 48,500.00 | 45,900.00 | 46,000.00 | 46,000.00 | -0.43% | 22,621,300 |
| Aug 20, 2025 | 45,750.00 | 46,200.00 | 43,000.00 | 46,200.00 | 46,200.00 | 0.65% | 15,828,710 |
| Aug 19, 2025 | 44,550.00 | 47,000.00 | 44,100.00 | 45,900.00 | 45,900.00 | 3.15% | 21,209,630 |
| Aug 18, 2025 | 45,100.00 | 45,500.00 | 44,200.00 | 44,500.00 | 44,500.00 | -1.77% | 13,903,310 |
| Aug 15, 2025 | 46,850.00 | 47,200.00 | 44,600.00 | 45,300.00 | 45,300.00 | -2.79% | 18,418,600 |
| Aug 14, 2025 | 47,400.00 | 48,250.00 | 46,500.00 | 46,600.00 | 46,600.00 | -0.85% | 13,872,950 |
| Aug 13, 2025 | 46,000.00 | 47,100.00 | 45,000.00 | 47,000.00 | 47,000.00 | 3.30% | 19,371,310 |
| Aug 12, 2025 | 46,450.00 | 46,450.00 | 45,100.00 | 45,500.00 | 45,500.00 | -0.87% | 11,945,170 |
| Aug 11, 2025 | 45,600.00 | 46,600.00 | 45,100.00 | 45,900.00 | 45,900.00 | 0.88% | 14,542,480 |
| Aug 8, 2025 | 47,050.00 | 48,100.00 | 45,000.00 | 45,500.00 | 45,500.00 | -2.15% | 18,378,870 |
| Aug 7, 2025 | 47,150.00 | 47,500.00 | 45,950.00 | 46,500.00 | 46,500.00 | -0.21% | 13,878,410 |
| Aug 6, 2025 | 46,800.00 | 46,900.00 | 45,650.00 | 46,600.00 | 46,600.00 | 1.75% | 12,578,430 |
| Aug 5, 2025 | 45,300.00 | 47,750.00 | 42,000.00 | 45,800.00 | 45,800.00 | 2.58% | 33,395,040 |
| Aug 4, 2025 | 44,050.00 | 44,950.00 | 43,800.00 | 44,650.00 | 44,650.00 | 0.45% | 14,476,750 |
| Aug 1, 2025 | 43,200.00 | 46,050.00 | 42,550.00 | 44,450.00 | 44,450.00 | 3.25% | 27,628,250 |
| Jul 31, 2025 | 42,000.00 | 43,150.00 | 40,900.00 | 43,050.00 | 43,050.00 | 2.74% | 15,343,920 |
| Jul 30, 2025 | 41,950.00 | 42,550.00 | 41,000.00 | 41,900.00 | 41,900.00 | 0.12% | 17,301,570 |
| Jul 29, 2025 | 45,800.00 | 45,800.00 | 41,850.00 | 41,850.00 | 41,850.00 | -6.90% | 29,353,850 |
| Jul 28, 2025 | 44,300.00 | 46,000.00 | 43,700.00 | 44,950.00 | 44,950.00 | 4.41% | 19,924,820 |
| Jul 25, 2025 | 41,550.00 | 43,150.00 | 41,500.00 | 43,050.00 | 43,050.00 | 3.73% | 26,121,300 |
| Jul 24, 2025 | 41,750.00 | 41,900.00 | 40,950.00 | 41,500.00 | 41,500.00 | -0.24% | 9,912,031 |
| Jul 23, 2025 | 42,100.00 | 43,200.00 | 41,400.00 | 41,600.00 | 41,600.00 | -0.36% | 17,092,020 |
| Jul 22, 2025 | 40,350.00 | 41,800.00 | 40,000.00 | 41,750.00 | 41,750.00 | 2.71% | 16,978,390 |
| Jul 21, 2025 | 41,700.00 | 41,750.00 | 40,600.00 | 40,650.00 | 40,650.00 | -2.52% | 20,158,140 |
| Jul 18, 2025 | 41,500.00 | 42,600.00 | 41,400.00 | 41,700.00 | 41,700.00 | 0.97% | 14,725,170 |
| Jul 17, 2025 | 42,000.00 | 42,150.00 | 41,050.00 | 41,300.00 | 41,300.00 | -0.96% | 18,860,810 |