Viet First Securities Corporation (HNX:VFS)
Vietnam · Delayed Price · Currency is VND 13,700
-100 (-0.72%)
At close: Mar 20, 2026
Viet First Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 13,800.00 | 13,800.00 | 13,600.00 | 13,700.00 | 13,700.00 | -0.72% | 1,636,586 |
| Mar 19, 2026 | 13,800.00 | 13,900.00 | 13,700.00 | 13,800.00 | 13,800.00 | - | 934,497 |
| Mar 18, 2026 | 13,900.00 | 13,900.00 | 13,700.00 | 13,800.00 | 13,800.00 | -0.72% | 1,441,688 |
| Mar 17, 2026 | 13,900.00 | 14,200.00 | 13,700.00 | 13,900.00 | 13,900.00 | - | 4,674,068 |
| Mar 16, 2026 | 14,000.00 | 14,000.00 | 13,800.00 | 13,900.00 | 13,900.00 | -0.71% | 1,580,581 |
| Mar 13, 2026 | 14,000.00 | 14,100.00 | 13,800.00 | 14,000.00 | 14,000.00 | -0.71% | 1,920,240 |
| Mar 12, 2026 | 14,200.00 | 14,400.00 | 13,800.00 | 14,100.00 | 14,100.00 | -0.70% | 3,104,816 |
| Mar 11, 2026 | 14,200.00 | 14,300.00 | 13,900.00 | 14,200.00 | 14,200.00 | - | 1,984,170 |
| Mar 10, 2026 | 14,600.00 | 14,800.00 | 13,900.00 | 14,200.00 | 14,200.00 | -0.70% | 3,353,316 |
| Mar 9, 2026 | 15,000.00 | 15,100.00 | 13,600.00 | 14,300.00 | 14,300.00 | -5.30% | 4,637,250 |
| Mar 6, 2026 | 15,200.00 | 15,200.00 | 14,800.00 | 15,100.00 | 15,100.00 | -0.66% | 1,689,943 |
| Mar 5, 2026 | 15,000.00 | 15,400.00 | 14,700.00 | 15,200.00 | 15,200.00 | 1.33% | 6,602,659 |
| Mar 4, 2026 | 15,100.00 | 15,100.00 | 14,700.00 | 15,000.00 | 15,000.00 | -0.66% | 1,566,858 |
| Mar 3, 2026 | 14,900.00 | 15,100.00 | 14,700.00 | 15,100.00 | 15,100.00 | 1.34% | 2,341,631 |
| Mar 2, 2026 | 15,100.00 | 15,100.00 | 14,700.00 | 14,900.00 | 14,900.00 | -1.32% | 1,676,725 |
| Feb 27, 2026 | 15,000.00 | 15,100.00 | 14,900.00 | 15,100.00 | 15,100.00 | - | 548,562 |
| Feb 26, 2026 | 15,200.00 | 15,300.00 | 14,900.00 | 15,100.00 | 15,100.00 | -0.66% | 2,818,686 |
| Feb 25, 2026 | 15,000.00 | 15,300.00 | 14,900.00 | 15,200.00 | 15,200.00 | 0.66% | 1,622,586 |
| Feb 24, 2026 | 15,000.00 | 15,100.00 | 14,800.00 | 15,100.00 | 15,100.00 | 0.67% | 1,061,177 |
| Feb 23, 2026 | 15,000.00 | 15,300.00 | 14,800.00 | 15,000.00 | 15,000.00 | 0.67% | 2,729,476 |
| Feb 13, 2026 | 15,000.00 | 15,100.00 | 14,800.00 | 14,900.00 | 14,900.00 | -0.67% | 635,666 |
| Feb 12, 2026 | 15,000.00 | 15,500.00 | 14,800.00 | 15,000.00 | 15,000.00 | - | 4,101,865 |
| Feb 11, 2026 | 14,900.00 | 15,000.00 | 14,800.00 | 15,000.00 | 15,000.00 | 0.67% | 1,391,014 |
| Feb 10, 2026 | 14,900.00 | 15,000.00 | 14,800.00 | 14,900.00 | 14,900.00 | - | 421,263 |
| Feb 9, 2026 | 14,800.00 | 15,000.00 | 14,800.00 | 14,900.00 | 14,900.00 | 0.68% | 1,402,560 |
| Feb 6, 2026 | 15,200.00 | 15,200.00 | 14,800.00 | 14,800.00 | 14,800.00 | -2.63% | 2,272,748 |
| Feb 5, 2026 | 15,200.00 | 15,500.00 | 14,900.00 | 15,200.00 | 15,200.00 | -0.65% | 3,397,480 |
| Feb 4, 2026 | 15,100.00 | 15,300.00 | 15,100.00 | 15,300.00 | 15,300.00 | 1.32% | 770,193 |
| Feb 3, 2026 | 15,300.00 | 15,400.00 | 14,800.00 | 15,100.00 | 15,100.00 | -1.31% | 2,681,118 |
| Feb 2, 2026 | 15,300.00 | 15,300.00 | 14,900.00 | 15,300.00 | 15,300.00 | 1.32% | 792,048 |
| Jan 30, 2026 | 15,200.00 | 15,400.00 | 14,800.00 | 15,100.00 | 15,100.00 | -0.66% | 3,087,965 |
| Jan 29, 2026 | 15,300.00 | 15,300.00 | 14,900.00 | 15,200.00 | 15,200.00 | -0.65% | 2,112,614 |
| Jan 28, 2026 | 15,300.00 | 15,400.00 | 15,000.00 | 15,300.00 | 15,300.00 | - | 2,144,824 |
| Jan 27, 2026 | 15,400.00 | 15,400.00 | 15,000.00 | 15,300.00 | 15,300.00 | -0.65% | 1,476,006 |
| Jan 26, 2026 | 15,900.00 | 15,900.00 | 15,200.00 | 15,400.00 | 15,400.00 | -1.91% | 2,116,558 |
| Jan 23, 2026 | 15,300.00 | 16,000.00 | 15,200.00 | 15,700.00 | 15,700.00 | 1.95% | 2,500,844 |
| Jan 22, 2026 | 15,200.00 | 15,400.00 | 15,000.00 | 15,400.00 | 15,400.00 | 0.65% | 3,658,929 |
| Jan 21, 2026 | 15,200.00 | 15,500.00 | 14,900.00 | 15,300.00 | 15,300.00 | -0.65% | 2,762,321 |
| Jan 20, 2026 | 15,500.00 | 15,600.00 | 15,200.00 | 15,400.00 | 15,400.00 | -0.65% | 1,227,306 |
| Jan 19, 2026 | 15,400.00 | 15,700.00 | 15,300.00 | 15,500.00 | 15,500.00 | 0.65% | 755,913 |
| Jan 16, 2026 | 15,200.00 | 15,600.00 | 15,100.00 | 15,400.00 | 15,400.00 | 1.32% | 4,315,274 |
| Jan 15, 2026 | 15,200.00 | 15,300.00 | 15,100.00 | 15,200.00 | 15,200.00 | -0.65% | 1,164,309 |
| Jan 14, 2026 | 15,700.00 | 15,700.00 | 15,300.00 | 15,300.00 | 15,300.00 | -2.55% | 1,546,431 |
| Jan 13, 2026 | 16,000.00 | 16,100.00 | 15,400.00 | 15,700.00 | 15,700.00 | -1.26% | 3,203,372 |
| Jan 12, 2026 | 15,200.00 | 15,900.00 | 14,800.00 | 15,900.00 | 15,900.00 | 4.61% | 4,303,243 |
| Jan 9, 2026 | 15,300.00 | 15,300.00 | 14,900.00 | 15,200.00 | 15,200.00 | - | 1,300,942 |
| Jan 8, 2026 | 15,100.00 | 15,200.00 | 14,900.00 | 15,200.00 | 15,200.00 | 0.66% | 1,190,596 |
| Jan 7, 2026 | 14,900.00 | 15,100.00 | 14,900.00 | 15,100.00 | 15,100.00 | 1.34% | 656,139 |
| Jan 6, 2026 | 15,100.00 | 15,200.00 | 14,800.00 | 14,900.00 | 14,900.00 | -1.97% | 1,949,819 |
| Jan 5, 2026 | 14,800.00 | 15,300.00 | 14,800.00 | 15,200.00 | 15,200.00 | -0.65% | 1,012,882 |