Viet Nam Financial Investment Securities Corporation (HNX:VIG)
Vietnam
· Delayed Price · Currency is VND 5,900.00
+100.00 (1.72%)
At close: Dec 5, 2025
HNX:VIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 7,000.00 | 7,000.00 | 6,900.00 | 6,900.00 | 6,900.00 | -1.43% | 116,002 |
| Oct 8, 2025 | 7,100.00 | 7,400.00 | 6,900.00 | 7,000.00 | 7,000.00 | - | 607,130 |
| Oct 7, 2025 | 7,200.00 | 7,200.00 | 7,000.00 | 7,000.00 | 7,000.00 | -2.78% | 273,522 |
| Oct 6, 2025 | 6,800.00 | 7,300.00 | 6,800.00 | 7,200.00 | 7,200.00 | 5.88% | 376,420 |
| Oct 3, 2025 | 6,800.00 | 7,000.00 | 6,700.00 | 6,800.00 | 6,800.00 | -1.45% | 219,750 |
| Oct 2, 2025 | 7,000.00 | 7,100.00 | 6,800.00 | 6,900.00 | 6,900.00 | -1.43% | 231,722 |
| Oct 1, 2025 | 7,000.00 | 7,000.00 | 6,900.00 | 7,000.00 | 7,000.00 | - | 165,700 |
| Sep 30, 2025 | 6,900.00 | 7,000.00 | 6,800.00 | 7,000.00 | 7,000.00 | 1.45% | 251,850 |
| Sep 29, 2025 | 7,000.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,900.00 | -1.43% | 413,041 |