Skip to main content
Vietcap Securities JSC (HOSE:VCI)
Vietnam flag Vietnam · Delayed Price · Currency is VND
26,250
-750 (-2.78%)
At close: Apr 28, 2026

Vietcap Securities JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627,000.0027,050.0026,250.0026,250.0026,250.00-2.78%4,879,361
Apr 24, 202627,150.0027,150.0026,700.0027,000.0027,000.00-0.55%3,577,047
Apr 23, 202626,600.0027,250.0026,400.0027,150.0027,150.002.26%7,892,507
Apr 22, 202626,900.0026,900.0026,500.0026,550.0026,550.00-0.93%6,475,435
Apr 21, 202627,550.0027,700.0026,800.0026,800.0026,800.00-2.19%9,214,641
Apr 20, 202627,300.0027,750.0027,250.0027,400.0027,400.000.37%6,328,077
Apr 17, 202627,800.0027,900.0027,300.0027,300.0027,300.00-1.09%5,693,666
Apr 16, 202627,700.0028,000.0027,350.0027,600.0027,600.00-0.36%6,689,219
Apr 15, 202628,100.0028,300.0027,700.0027,700.0027,700.00-0.89%21,630,400
Apr 14, 202628,400.0028,500.0027,900.0027,950.0027,950.00-0.53%6,761,015
Apr 13, 202627,500.0028,300.0027,400.0028,100.0028,100.000.72%9,615,918
Apr 10, 202628,300.0028,500.0027,850.0027,900.0027,900.00-0.36%10,580,697
Apr 9, 202628,500.0028,750.0028,000.0028,000.0028,000.00-3.45%10,932,151
Apr 8, 202628,750.0029,000.0027,850.0029,000.0029,000.006.62%20,098,210
Apr 7, 202626,700.0027,200.0026,050.0027,200.0027,200.003.42%7,362,995
Apr 6, 202626,500.0026,900.0026,300.0026,300.0026,300.00-0.75%6,655,364
Apr 3, 202626,950.0027,200.0026,250.0026,500.0026,500.00-1.67%10,601,957
Apr 2, 202627,050.0027,500.0026,650.0026,950.0026,950.00-1.46%10,880,383
Apr 1, 202627,450.0027,950.0027,150.0027,350.0027,350.002.43%14,412,520
Mar 31, 202626,250.0026,950.0026,250.0026,700.0026,700.002.10%13,450,421
Mar 30, 202626,000.0026,600.0025,700.0026,150.0026,150.00-2.06%6,258,285
Mar 27, 202626,300.0026,900.0026,200.0026,700.0026,700.001.14%8,174,979
Mar 26, 202626,200.0026,550.0026,000.0026,400.0026,400.001.83%10,769,700
Mar 25, 202625,666.6726,333.3325,555.5625,925.9325,740.742.94%16,908,223
Mar 24, 202625,259.2625,777.7825,037.0425,185.1925,005.292.26%12,952,684
Mar 23, 202625,851.8526,222.2224,629.6324,629.6324,453.70-6.86%21,651,178
Mar 20, 202625,925.9326,518.5225,592.5926,444.4426,255.561.85%19,348,779
Mar 19, 202626,296.3026,296.3025,666.6725,962.9625,777.51-2.64%20,506,216
Mar 18, 202627,703.7027,740.7426,333.3326,666.6726,476.19-3.36%22,237,833
Mar 17, 202627,666.6728,333.3327,444.4427,592.5927,395.500.81%13,886,234
Mar 16, 202627,481.4827,925.9327,185.1927,370.3727,174.87-12,067,755
Mar 13, 202626,629.6327,888.8926,148.1527,370.3727,174.870.96%19,154,082
Mar 12, 202627,185.1927,518.5226,407.4127,111.1126,917.46-1.61%16,805,690
Mar 11, 202626,444.4428,148.1526,259.2627,555.5627,358.734.20%19,520,635
Mar 10, 202626,666.6727,037.0425,814.8226,444.4426,255.560.99%35,660,020
Mar 9, 202626,185.1926,740.7426,185.1926,185.1925,998.15-6.97%9,712,162
Mar 6, 202629,629.6329,962.9628,148.1528,148.1527,947.09-6.17%34,463,838
Mar 5, 202631,074.0731,407.4130,000.0030,000.0029,785.71-0.86%27,632,312
Mar 4, 202628,296.3030,259.2628,111.1130,259.2630,043.126.94%46,218,464
Mar 3, 202628,888.8929,555.5628,259.2628,296.3028,094.18-0.78%25,041,567
Mar 2, 202628,111.1129,555.5627,814.8228,518.5228,314.81-30,962,209
Feb 27, 202627,518.5228,740.7427,444.4428,518.5228,314.813.63%30,371,772
Feb 26, 202627,074.0727,592.5926,851.8527,518.5227,321.961.78%11,494,355
Feb 25, 202627,518.5227,555.5627,037.0427,037.0426,843.92-1.35%12,438,241
Feb 24, 202627,370.3727,777.7827,074.0727,407.4127,211.640.14%13,655,006
Feb 23, 202627,407.4127,481.4827,148.1527,370.3727,174.871.23%10,583,127
Feb 13, 202626,518.5227,037.0426,518.5227,037.0426,843.921.67%8,758,178
Feb 12, 202626,333.3326,888.8926,296.3026,592.5926,402.650.98%8,806,966
Feb 11, 202625,740.7426,518.5225,740.7426,333.3326,145.242.30%8,591,989
Feb 10, 202625,592.5925,814.8225,296.3025,740.7425,556.880.87%6,739,071
Feb 9, 202625,814.8225,814.8225,296.3025,518.5225,336.240.58%6,555,829
Feb 6, 202626,518.5226,666.6725,370.3725,370.3725,189.15-5.12%19,603,916
Feb 5, 202627,222.2227,296.3026,740.7426,740.7426,549.74-1.77%10,379,633
Feb 4, 202627,296.3027,888.8927,222.2227,222.2227,027.781.24%21,126,162
Feb 3, 202626,703.7027,259.2626,592.5926,888.8926,696.830.83%12,784,044
Feb 2, 202627,037.0427,037.0426,222.2226,666.6726,476.19-1.77%18,335,213
Jan 30, 202626,777.7827,148.1526,666.6727,148.1526,954.231.38%12,776,640
Jan 29, 202626,888.8927,074.0726,703.7026,777.7826,586.51-8,162,681
Jan 28, 202627,592.5927,592.5926,629.6326,777.7826,586.51-2.30%17,479,880
Jan 27, 202627,259.2627,703.7026,925.9327,407.4127,211.640.54%21,267,575
Jan 26, 202626,888.8927,888.8926,666.6727,259.2627,064.552.51%32,336,319
Jan 23, 202626,444.4427,555.5626,074.0726,592.5926,402.652.13%32,050,416
Jan 22, 202626,074.0726,629.6326,000.0026,037.0425,851.060.43%13,581,782
Jan 21, 202625,962.9626,185.1925,407.4125,925.9325,740.74-0.99%14,519,735
Jan 20, 202626,185.1926,703.7025,888.8926,185.1925,998.151.58%16,494,002
Jan 19, 202625,851.8526,148.1525,703.7025,777.7825,593.650.29%9,000,131
Jan 16, 202626,000.0026,333.3325,185.1925,703.7025,520.11-0.43%15,425,328
Jan 15, 202626,296.3026,555.5625,629.6325,814.8225,630.42-1.83%14,768,257
Jan 14, 202626,370.3726,629.6325,592.5926,296.3026,108.47-0.42%20,527,370
Jan 13, 202626,888.8927,111.1126,000.0026,407.4126,218.78-0.56%19,556,275
Jan 12, 202624,962.9626,555.5624,962.9626,555.5626,365.876.86%29,509,298
Jan 9, 202625,481.4825,518.5224,814.8224,851.8524,674.34-1.32%10,442,848
Jan 8, 202625,481.4825,925.9325,185.1925,185.1925,005.29-1.88%15,929,216
Jan 7, 202625,518.5226,000.0025,259.2625,666.6725,115.611.91%7,946,828
Jan 6, 202625,259.2625,629.6324,851.8525,185.1924,644.460.15%10,373,191
Jan 5, 202626,148.1526,222.2224,888.8925,148.1524,608.22-3.82%14,132,514
Dec 31, 202526,296.3026,592.5925,925.9326,148.1525,586.75-0.28%10,992,939
Dec 30, 202526,518.5226,740.7426,148.1526,222.2225,659.240.28%8,594,368
Dec 29, 202526,370.3726,851.8526,148.1526,148.1525,586.75-0.84%9,358,546
Dec 26, 202525,555.5626,592.5925,259.2626,370.3725,804.203.49%19,195,716
Dec 25, 202526,444.4426,629.6325,481.4825,481.4824,934.40-3.51%10,525,521
Dec 24, 202525,407.4126,555.5625,296.3026,407.4125,840.453.94%16,487,751
Dec 23, 202526,111.1126,148.1525,407.4125,407.4124,861.92-2.56%9,336,483
Dec 22, 202525,851.8526,111.1125,555.5626,074.0725,514.271.29%11,333,064
Dec 19, 202525,481.4825,740.7425,185.1925,740.7425,188.091.61%11,564,680
Dec 18, 202525,333.3325,592.5925,111.1125,333.3324,789.43-6,657,481
Dec 17, 202525,333.3325,592.5925,148.1525,333.3324,789.43-8,342,779
Dec 16, 202524,740.7425,851.8524,259.2625,333.3324,789.432.55%13,151,168
Dec 15, 202524,296.3025,074.0724,222.2224,703.7024,173.321.99%17,947,088
Dec 12, 202525,444.4425,444.4424,222.2224,222.2223,702.18-4.39%12,313,021
Dec 11, 202525,555.5625,666.6725,074.0725,333.3324,789.43-0.29%6,900,263
Dec 10, 202525,555.5625,777.7825,259.2625,407.4124,861.920.59%6,741,035
Dec 9, 202524,925.9325,777.7824,740.7425,259.2624,716.950.74%17,546,665
Dec 8, 202525,555.5625,555.5624,962.9625,074.0724,535.74-1.74%9,031,108
Dec 5, 202526,000.0026,000.0025,481.4825,518.5224,970.64-1.71%9,546,282
Dec 4, 202525,777.7826,000.0025,629.6325,962.9625,405.541.15%15,919,928
Dec 3, 202525,333.3325,740.7425,111.1125,666.6725,115.611.91%9,940,534
Dec 2, 202524,740.7425,333.3324,666.6725,185.1924,644.461.80%15,402,648
Dec 1, 202525,185.1925,222.2224,740.7424,740.7424,209.56-1.04%8,522,078
Nov 28, 202525,296.3025,444.4425,000.0025,000.0024,463.26-0.30%8,390,997