Viet First Securities Corporation (HNX:VFS)
Vietnam · Delayed Price · Currency is VND 15,900
-100 (-0.63%)
At close: Dec 3, 2025
Viet First Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 16,000.00 | 16,000.00 | 15,500.00 | 15,900.00 | 15,900.00 | -0.63% | 4,409,807 |
| Dec 2, 2025 | 16,000.00 | 16,000.00 | 15,500.00 | 16,000.00 | 16,000.00 | - | 8,467,821 |
| Dec 1, 2025 | 16,000.00 | 16,300.00 | 15,500.00 | 16,000.00 | 16,000.00 | -0.62% | 2,960,731 |
| Nov 28, 2025 | 16,000.00 | 16,100.00 | 15,500.00 | 16,100.00 | 16,100.00 | - | 2,178,922 |
| Nov 27, 2025 | 16,100.00 | 16,200.00 | 15,900.00 | 16,100.00 | 16,100.00 | -0.62% | 1,016,627 |
| Nov 26, 2025 | 16,000.00 | 16,300.00 | 15,900.00 | 16,200.00 | 16,200.00 | 0.62% | 601,442 |
| Nov 25, 2025 | 13,900.00 | 16,800.00 | 13,900.00 | 16,100.00 | 16,100.00 | 4.55% | 4,179,597 |
| Nov 24, 2025 | 16,100.00 | 16,100.00 | 15,400.00 | 15,400.00 | 15,400.00 | -3.14% | 1,750,560 |
| Nov 21, 2025 | 16,000.00 | 16,000.00 | 15,500.00 | 15,900.00 | 15,900.00 | -0.63% | 1,982,720 |
| Nov 20, 2025 | 16,100.00 | 16,100.00 | 15,500.00 | 16,000.00 | 16,000.00 | -0.62% | 2,277,389 |
| Nov 19, 2025 | 16,000.00 | 16,100.00 | 15,700.00 | 16,100.00 | 16,100.00 | 0.63% | 1,533,031 |
| Nov 18, 2025 | 16,200.00 | 16,300.00 | 15,500.00 | 16,000.00 | 16,000.00 | -1.23% | 2,350,902 |
| Nov 17, 2025 | 16,000.00 | 16,200.00 | 15,900.00 | 16,200.00 | 16,200.00 | 0.62% | 1,223,405 |
| Nov 14, 2025 | 16,100.00 | 16,200.00 | 15,500.00 | 16,100.00 | 16,100.00 | -0.62% | 1,958,874 |
| Nov 13, 2025 | 16,300.00 | 16,400.00 | 15,700.00 | 16,200.00 | 16,200.00 | -0.61% | 2,145,226 |
| Nov 12, 2025 | 16,400.00 | 16,500.00 | 16,000.00 | 16,300.00 | 16,300.00 | - | 1,126,236 |
| Nov 11, 2025 | 16,400.00 | 16,700.00 | 16,000.00 | 16,300.00 | 16,300.00 | -0.61% | 994,288 |
| Nov 10, 2025 | 16,400.00 | 17,400.00 | 15,900.00 | 16,400.00 | 16,400.00 | - | 3,519,294 |
| Nov 7, 2025 | 16,900.00 | 16,900.00 | 16,400.00 | 16,400.00 | 16,400.00 | -2.96% | 1,930,626 |
| Nov 6, 2025 | 16,800.00 | 17,000.00 | 16,700.00 | 16,900.00 | 16,900.00 | 0.60% | 264,568 |
| Nov 5, 2025 | 17,000.00 | 17,200.00 | 16,800.00 | 16,800.00 | 16,800.00 | -1.18% | 645,103 |
| Nov 4, 2025 | 17,400.00 | 17,600.00 | 16,800.00 | 17,000.00 | 17,000.00 | -2.86% | 4,159,689 |
| Nov 3, 2025 | 16,700.00 | 17,500.00 | 16,500.00 | 17,500.00 | 17,500.00 | 4.79% | 1,481,162 |
| Oct 31, 2025 | 16,500.00 | 16,800.00 | 16,500.00 | 16,700.00 | 16,700.00 | 1.21% | 1,315,395 |
| Oct 30, 2025 | 16,900.00 | 16,900.00 | 16,500.00 | 16,500.00 | 16,500.00 | -2.37% | 940,388 |
| Oct 29, 2025 | 17,200.00 | 17,200.00 | 16,700.00 | 16,900.00 | 16,900.00 | -1.74% | 1,294,182 |
| Oct 28, 2025 | 17,300.00 | 17,300.00 | 16,600.00 | 17,200.00 | 17,200.00 | -0.58% | 3,432,516 |
| Oct 27, 2025 | 17,300.00 | 17,400.00 | 17,000.00 | 17,300.00 | 17,300.00 | - | 1,055,358 |
| Oct 24, 2025 | 17,300.00 | 17,500.00 | 16,700.00 | 17,300.00 | 17,300.00 | -0.57% | 2,556,753 |
| Oct 23, 2025 | 17,300.00 | 17,500.00 | 16,700.00 | 17,400.00 | 17,400.00 | - | 2,551,395 |
| Oct 22, 2025 | 17,300.00 | 17,400.00 | 16,800.00 | 17,400.00 | 17,400.00 | - | 1,412,267 |
| Oct 21, 2025 | 16,600.00 | 17,400.00 | 16,000.00 | 17,400.00 | 17,400.00 | 4.19% | 3,353,047 |
| Oct 20, 2025 | 17,600.00 | 17,900.00 | 16,600.00 | 16,700.00 | 16,700.00 | -6.18% | 1,853,813 |
| Oct 17, 2025 | 18,400.00 | 18,400.00 | 17,300.00 | 17,800.00 | 17,800.00 | 1.14% | 3,222,739 |
| Oct 16, 2025 | 17,500.00 | 17,600.00 | 17,100.00 | 17,600.00 | 17,600.00 | 0.57% | 1,348,998 |
| Oct 15, 2025 | 17,700.00 | 17,800.00 | 17,300.00 | 17,500.00 | 17,500.00 | -1.13% | 1,114,242 |
| Oct 14, 2025 | 17,300.00 | 17,700.00 | 17,000.00 | 17,700.00 | 17,700.00 | 2.31% | 4,097,813 |
| Oct 13, 2025 | 17,700.00 | 17,900.00 | 17,000.00 | 17,300.00 | 17,300.00 | -2.26% | 2,329,335 |
| Oct 10, 2025 | 18,500.00 | 18,600.00 | 17,700.00 | 17,700.00 | 17,700.00 | -4.32% | 5,567,978 |
| Oct 9, 2025 | 18,500.00 | 18,800.00 | 18,000.00 | 18,500.00 | 18,500.00 | - | 3,060,599 |
| Oct 8, 2025 | 18,600.00 | 18,900.00 | 18,300.00 | 18,500.00 | 18,500.00 | 1.09% | 2,033,052 |
| Oct 7, 2025 | 18,800.00 | 18,900.00 | 18,100.00 | 18,300.00 | 18,300.00 | -1.61% | 3,297,636 |
| Oct 6, 2025 | 17,900.00 | 18,700.00 | 17,800.00 | 18,600.00 | 18,600.00 | 3.91% | 2,054,104 |
| Oct 3, 2025 | 18,700.00 | 18,700.00 | 17,900.00 | 17,900.00 | 17,900.00 | -4.28% | 2,773,907 |
| Oct 2, 2025 | 18,600.00 | 19,000.00 | 18,200.00 | 18,700.00 | 18,700.00 | -1.06% | 3,191,787 |
| Oct 1, 2025 | 18,800.00 | 19,100.00 | 18,400.00 | 18,900.00 | 18,900.00 | - | 2,321,991 |
| Sep 30, 2025 | 19,000.00 | 19,100.00 | 18,400.00 | 18,900.00 | 18,900.00 | -0.53% | 3,383,695 |
| Sep 29, 2025 | 18,900.00 | 19,300.00 | 18,700.00 | 19,000.00 | 19,000.00 | -1.04% | 1,836,512 |
| Sep 26, 2025 | 19,000.00 | 19,400.00 | 18,900.00 | 19,200.00 | 19,200.00 | 1.05% | 2,213,976 |
| Sep 25, 2025 | 19,300.00 | 19,600.00 | 19,000.00 | 19,000.00 | 19,000.00 | -2.06% | 1,624,126 |