Vietcap Securities JSC (HOSE:VCI)
Vietnam
· Delayed Price · Currency is VND 43,000
-950 (-2.16%)
At close: Sep 26, 2025
Vietcap Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |