Vietcap Securities JSC (HOSE:VCI)
Vietnam
· Delayed Price · Currency is VND 35,350
-2,650 (-6.97%)
At close: Mar 9, 2026
Vietcap Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 35,350.00 | 36,100.00 | 35,350.00 | 35,350.00 | 35,350.00 | -6.97% | 7,194,195 |
| Mar 6, 2026 | 40,000.00 | 40,450.00 | 38,000.00 | 38,000.00 | 38,000.00 | -6.17% | 25,528,770 |
| Mar 5, 2026 | 41,950.00 | 42,400.00 | 40,500.00 | 40,500.00 | 40,500.00 | -0.86% | 20,468,380 |
| Mar 4, 2026 | 38,200.00 | 40,850.00 | 37,950.00 | 40,850.00 | 40,850.00 | 6.94% | 34,235,900 |
| Mar 3, 2026 | 39,000.00 | 39,900.00 | 38,150.00 | 38,200.00 | 38,200.00 | -0.78% | 18,549,310 |
| Mar 2, 2026 | 37,950.00 | 39,900.00 | 37,550.00 | 38,500.00 | 38,500.00 | - | 22,934,970 |
| Feb 27, 2026 | 37,150.00 | 38,800.00 | 37,050.00 | 38,500.00 | 38,500.00 | 3.63% | 22,497,610 |
| Feb 26, 2026 | 36,550.00 | 37,250.00 | 36,250.00 | 37,150.00 | 37,150.00 | 1.78% | 8,514,338 |
| Feb 25, 2026 | 37,150.00 | 37,200.00 | 36,500.00 | 36,500.00 | 36,500.00 | -1.35% | 9,213,513 |
| Feb 24, 2026 | 36,950.00 | 37,500.00 | 36,550.00 | 37,000.00 | 37,000.00 | 0.14% | 10,114,820 |
| Feb 23, 2026 | 37,000.00 | 37,100.00 | 36,650.00 | 36,950.00 | 36,950.00 | 1.23% | 7,839,354 |
| Feb 13, 2026 | 35,800.00 | 36,500.00 | 35,800.00 | 36,500.00 | 36,500.00 | 1.67% | 6,487,540 |
| Feb 12, 2026 | 35,550.00 | 36,300.00 | 35,500.00 | 35,900.00 | 35,900.00 | 0.98% | 6,523,679 |
| Feb 11, 2026 | 34,750.00 | 35,800.00 | 34,750.00 | 35,550.00 | 35,550.00 | 2.30% | 6,364,437 |
| Feb 10, 2026 | 34,550.00 | 34,850.00 | 34,150.00 | 34,750.00 | 34,750.00 | 0.87% | 4,991,905 |
| Feb 9, 2026 | 34,850.00 | 34,850.00 | 34,150.00 | 34,450.00 | 34,450.00 | 0.58% | 4,856,170 |
| Feb 6, 2026 | 35,800.00 | 36,000.00 | 34,250.00 | 34,250.00 | 34,250.00 | -5.12% | 14,521,420 |
| Feb 5, 2026 | 36,750.00 | 36,850.00 | 36,100.00 | 36,100.00 | 36,100.00 | -1.77% | 7,688,618 |
| Feb 4, 2026 | 36,850.00 | 37,650.00 | 36,750.00 | 36,750.00 | 36,750.00 | 1.24% | 15,649,010 |
| Feb 3, 2026 | 36,050.00 | 36,800.00 | 35,900.00 | 36,300.00 | 36,300.00 | 0.83% | 9,469,663 |
| Feb 2, 2026 | 36,500.00 | 36,500.00 | 35,400.00 | 36,000.00 | 36,000.00 | -1.77% | 13,581,640 |
| Jan 30, 2026 | 36,150.00 | 36,650.00 | 36,000.00 | 36,650.00 | 36,650.00 | 1.38% | 9,464,178 |
| Jan 29, 2026 | 36,300.00 | 36,550.00 | 36,050.00 | 36,150.00 | 36,150.00 | - | 6,046,431 |
| Jan 28, 2026 | 37,250.00 | 37,250.00 | 35,950.00 | 36,150.00 | 36,150.00 | -2.30% | 12,948,060 |
| Jan 27, 2026 | 36,800.00 | 37,400.00 | 36,350.00 | 37,000.00 | 37,000.00 | 0.54% | 15,753,768 |
| Jan 26, 2026 | 36,300.00 | 37,650.00 | 36,000.00 | 36,800.00 | 36,800.00 | 2.51% | 23,952,830 |
| Jan 23, 2026 | 35,700.00 | 37,200.00 | 35,200.00 | 35,900.00 | 35,900.00 | 2.13% | 23,741,055 |
| Jan 22, 2026 | 35,200.00 | 35,950.00 | 35,100.00 | 35,150.00 | 35,150.00 | 0.43% | 10,060,580 |
| Jan 21, 2026 | 35,050.00 | 35,350.00 | 34,300.00 | 35,000.00 | 35,000.00 | -0.99% | 10,755,361 |
| Jan 20, 2026 | 35,350.00 | 36,050.00 | 34,950.00 | 35,350.00 | 35,350.00 | 1.58% | 12,217,788 |
| Jan 19, 2026 | 34,900.00 | 35,300.00 | 34,700.00 | 34,800.00 | 34,800.00 | 0.29% | 6,666,765 |
| Jan 16, 2026 | 35,100.00 | 35,550.00 | 34,000.00 | 34,700.00 | 34,700.00 | -0.43% | 11,426,179 |
| Jan 15, 2026 | 35,500.00 | 35,850.00 | 34,600.00 | 34,850.00 | 34,850.00 | -1.83% | 10,939,450 |
| Jan 14, 2026 | 35,600.00 | 35,950.00 | 34,550.00 | 35,500.00 | 35,500.00 | -0.42% | 15,205,460 |
| Jan 13, 2026 | 36,300.00 | 36,600.00 | 35,100.00 | 35,650.00 | 35,650.00 | -0.56% | 14,486,132 |
| Jan 12, 2026 | 33,700.00 | 35,850.00 | 33,700.00 | 35,850.00 | 35,850.00 | 6.86% | 21,858,744 |
| Jan 9, 2026 | 34,400.00 | 34,450.00 | 33,500.00 | 33,550.00 | 33,550.00 | -1.32% | 7,735,444 |
| Jan 8, 2026 | 34,400.00 | 35,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | -1.88% | 11,799,422 |
| Jan 7, 2026 | 34,450.00 | 35,100.00 | 34,100.00 | 34,650.00 | 34,150.00 | 1.91% | 5,886,540 |
| Jan 6, 2026 | 34,100.00 | 34,600.00 | 33,550.00 | 34,000.00 | 33,509.38 | 0.15% | 7,683,846 |
| Jan 5, 2026 | 35,300.00 | 35,400.00 | 33,600.00 | 33,950.00 | 33,460.10 | -3.82% | 10,468,530 |
| Dec 31, 2025 | 35,500.00 | 35,900.00 | 35,000.00 | 35,300.00 | 34,790.62 | -0.28% | 8,142,918 |
| Dec 30, 2025 | 35,800.00 | 36,100.00 | 35,300.00 | 35,400.00 | 34,889.18 | 0.28% | 6,366,199 |
| Dec 29, 2025 | 35,600.00 | 36,250.00 | 35,300.00 | 35,300.00 | 34,790.62 | -0.84% | 6,932,257 |
| Dec 26, 2025 | 34,500.00 | 35,900.00 | 34,100.00 | 35,600.00 | 35,086.29 | 3.49% | 14,219,050 |
| Dec 25, 2025 | 35,700.00 | 35,950.00 | 34,400.00 | 34,400.00 | 33,903.61 | -3.51% | 7,796,683 |
| Dec 24, 2025 | 34,300.00 | 35,850.00 | 34,150.00 | 35,650.00 | 35,135.57 | 3.94% | 12,213,150 |
| Dec 23, 2025 | 35,250.00 | 35,300.00 | 34,300.00 | 34,300.00 | 33,805.05 | -2.56% | 6,915,914 |
| Dec 22, 2025 | 34,900.00 | 35,250.00 | 34,500.00 | 35,200.00 | 34,692.06 | 1.29% | 8,394,863 |
| Dec 19, 2025 | 34,400.00 | 34,750.00 | 34,000.00 | 34,750.00 | 34,248.56 | 1.61% | 8,566,430 |
| Dec 18, 2025 | 34,200.00 | 34,550.00 | 33,900.00 | 34,200.00 | 33,706.49 | - | 4,931,468 |
| Dec 17, 2025 | 34,200.00 | 34,550.00 | 33,950.00 | 34,200.00 | 33,706.49 | - | 6,179,837 |
| Dec 16, 2025 | 33,400.00 | 34,900.00 | 32,750.00 | 34,200.00 | 33,706.49 | 2.55% | 9,741,607 |
| Dec 15, 2025 | 32,800.00 | 33,850.00 | 32,700.00 | 33,350.00 | 32,868.76 | 1.99% | 13,294,140 |
| Dec 12, 2025 | 34,350.00 | 34,350.00 | 32,700.00 | 32,700.00 | 32,228.14 | -4.39% | 9,120,757 |
| Dec 11, 2025 | 34,500.00 | 34,650.00 | 33,850.00 | 34,200.00 | 33,706.49 | -0.29% | 5,111,306 |
| Dec 10, 2025 | 34,500.00 | 34,800.00 | 34,100.00 | 34,300.00 | 33,805.05 | 0.59% | 4,993,360 |
| Dec 9, 2025 | 33,650.00 | 34,800.00 | 33,400.00 | 34,100.00 | 33,607.94 | 0.74% | 12,997,530 |
| Dec 8, 2025 | 34,500.00 | 34,500.00 | 33,700.00 | 33,850.00 | 33,361.54 | -1.74% | 6,689,711 |
| Dec 5, 2025 | 35,100.00 | 35,100.00 | 34,400.00 | 34,450.00 | 33,952.89 | -1.71% | 7,071,321 |
| Dec 4, 2025 | 34,800.00 | 35,100.00 | 34,600.00 | 35,050.00 | 34,544.23 | 1.15% | 11,792,540 |
| Dec 3, 2025 | 34,200.00 | 34,750.00 | 33,900.00 | 34,650.00 | 34,150.00 | 1.91% | 7,363,359 |
| Dec 2, 2025 | 33,400.00 | 34,200.00 | 33,300.00 | 34,000.00 | 33,509.38 | 1.80% | 11,409,370 |
| Dec 1, 2025 | 34,000.00 | 34,050.00 | 33,400.00 | 33,400.00 | 32,918.04 | -1.04% | 6,312,651 |
| Nov 28, 2025 | 34,150.00 | 34,350.00 | 33,750.00 | 33,750.00 | 33,262.99 | -0.30% | 6,215,554 |
| Nov 27, 2025 | 34,500.00 | 34,600.00 | 33,700.00 | 33,850.00 | 33,361.54 | -1.60% | 7,501,178 |
| Nov 26, 2025 | 33,600.00 | 34,800.00 | 33,500.00 | 34,400.00 | 33,903.61 | 3.30% | 10,589,340 |
| Nov 25, 2025 | 34,150.00 | 34,400.00 | 33,300.00 | 33,300.00 | 32,819.48 | -2.63% | 16,569,100 |
| Nov 24, 2025 | 34,350.00 | 34,850.00 | 34,100.00 | 34,200.00 | 33,706.49 | -0.44% | 7,198,664 |
| Nov 21, 2025 | 35,000.00 | 35,000.00 | 34,300.00 | 34,350.00 | 33,854.33 | -2.00% | 11,866,850 |
| Nov 20, 2025 | 35,800.00 | 35,950.00 | 34,850.00 | 35,050.00 | 34,544.23 | -2.09% | 16,618,660 |
| Nov 19, 2025 | 36,400.00 | 36,450.00 | 35,650.00 | 35,800.00 | 35,283.41 | -1.65% | 9,600,912 |
| Nov 18, 2025 | 36,400.00 | 36,750.00 | 36,150.00 | 36,400.00 | 35,874.75 | 0.55% | 12,570,230 |
| Nov 17, 2025 | 36,000.00 | 36,450.00 | 35,700.00 | 36,200.00 | 35,677.63 | 1.26% | 8,685,542 |
| Nov 14, 2025 | 36,100.00 | 36,450.00 | 35,600.00 | 35,750.00 | 35,234.13 | -1.11% | 14,077,930 |
| Nov 13, 2025 | 36,750.00 | 36,900.00 | 36,050.00 | 36,150.00 | 35,628.35 | -1.23% | 13,623,620 |
| Nov 12, 2025 | 36,800.00 | 37,150.00 | 36,350.00 | 36,600.00 | 36,071.86 | -0.27% | 14,893,610 |
| Nov 11, 2025 | 36,000.00 | 36,800.00 | 35,950.00 | 36,700.00 | 36,170.42 | 2.51% | 5,070,223 |
| Nov 10, 2025 | 36,000.00 | 36,950.00 | 35,550.00 | 35,800.00 | 35,283.41 | -0.56% | 7,687,398 |
| Nov 7, 2025 | 36,800.00 | 37,050.00 | 35,600.00 | 36,000.00 | 35,480.52 | -2.17% | 7,829,574 |
| Nov 6, 2025 | 37,500.00 | 37,650.00 | 36,750.00 | 36,800.00 | 36,268.98 | -1.47% | 6,457,658 |
| Nov 5, 2025 | 38,450.00 | 38,500.00 | 37,300.00 | 37,350.00 | 36,811.04 | -2.99% | 8,869,090 |
| Nov 4, 2025 | 35,700.00 | 38,500.00 | 35,700.00 | 38,500.00 | 37,944.44 | 6.94% | 18,765,740 |
| Nov 3, 2025 | 37,250.00 | 37,550.00 | 36,000.00 | 36,000.00 | 35,480.52 | -2.96% | 9,349,223 |
| Oct 31, 2025 | 37,100.00 | 37,750.00 | 37,000.00 | 37,100.00 | 36,564.65 | - | 10,382,550 |
| Oct 30, 2025 | 37,950.00 | 37,950.00 | 37,000.00 | 37,100.00 | 36,564.65 | -1.98% | 6,630,810 |
| Oct 29, 2025 | 38,400.00 | 38,450.00 | 37,700.00 | 37,850.00 | 37,303.82 | -0.92% | 6,622,543 |
| Oct 28, 2025 | 37,650.00 | 38,200.00 | 37,250.00 | 38,200.00 | 37,648.77 | 2.14% | 7,921,609 |
| Oct 27, 2025 | 38,100.00 | 38,400.00 | 36,950.00 | 37,400.00 | 36,860.32 | - | 9,433,441 |
| Oct 24, 2025 | 36,900.00 | 37,750.00 | 36,500.00 | 37,400.00 | 36,860.32 | 1.63% | 15,331,390 |
| Oct 23, 2025 | 37,900.00 | 38,150.00 | 36,800.00 | 36,800.00 | 36,268.98 | -1.87% | 6,812,973 |
| Oct 22, 2025 | 38,300.00 | 38,350.00 | 36,500.00 | 37,500.00 | 36,958.87 | -0.53% | 10,772,040 |
| Oct 21, 2025 | 38,950.00 | 39,500.00 | 37,050.00 | 37,700.00 | 37,155.99 | -3.46% | 16,468,590 |
| Oct 20, 2025 | 41,800.00 | 42,500.00 | 39,050.00 | 39,050.00 | 38,486.51 | -6.91% | 13,016,770 |
| Oct 17, 2025 | 42,900.00 | 43,600.00 | 41,900.00 | 41,950.00 | 41,344.66 | -1.64% | 12,199,000 |
| Oct 16, 2025 | 43,100.00 | 43,750.00 | 42,550.00 | 42,650.00 | 42,034.56 | -0.23% | 8,967,715 |
| Oct 15, 2025 | 43,300.00 | 43,500.00 | 42,550.00 | 42,750.00 | 42,133.12 | -0.58% | 7,904,271 |
| Oct 14, 2025 | 44,500.00 | 45,150.00 | 42,500.00 | 43,000.00 | 42,379.51 | -2.27% | 16,108,790 |
| Oct 13, 2025 | 43,150.00 | 44,300.00 | 42,900.00 | 44,000.00 | 43,365.08 | 1.03% | 7,995,091 |
| Oct 10, 2025 | 43,000.00 | 44,900.00 | 43,000.00 | 43,550.00 | 42,921.57 | 1.28% | 13,136,520 |