Viet First Securities Corporation (HNX:VFS)
Vietnam · Delayed Price · Currency is VND 14,900
+100 (0.68%)
At close: Feb 9, 2026
Viet First Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 31, 2025 | 15,200.00 | 15,300.00 | 15,000.00 | 15,300.00 | 15,300.00 | 0.66% | 819,694 |
| Dec 30, 2025 | 15,000.00 | 15,200.00 | 14,800.00 | 15,200.00 | 15,200.00 | 1.33% | 1,759,439 |
| Dec 29, 2025 | 15,000.00 | 15,000.00 | 14,800.00 | 15,000.00 | 15,000.00 | - | 883,447 |
| Dec 26, 2025 | 15,000.00 | 15,100.00 | 14,700.00 | 15,000.00 | 15,000.00 | -0.66% | 961,675 |
| Dec 25, 2025 | 15,200.00 | 15,300.00 | 15,100.00 | 15,100.00 | 15,100.00 | -0.66% | 378,005 |
| Dec 24, 2025 | 15,300.00 | 15,300.00 | 15,000.00 | 15,200.00 | 15,200.00 | -0.65% | 907,642 |
| Dec 23, 2025 | 15,300.00 | 15,400.00 | 15,000.00 | 15,300.00 | 15,300.00 | -0.65% | 1,738,141 |
| Dec 22, 2025 | 15,600.00 | 15,600.00 | 15,200.00 | 15,400.00 | 15,400.00 | -1.28% | 859,664 |
| Dec 19, 2025 | 15,000.00 | 16,000.00 | 14,600.00 | 15,600.00 | 15,600.00 | 4.00% | 7,728,389 |
| Dec 18, 2025 | 15,100.00 | 15,100.00 | 14,700.00 | 15,000.00 | 15,000.00 | -0.66% | 1,593,637 |
| Dec 17, 2025 | 15,100.00 | 15,200.00 | 15,000.00 | 15,100.00 | 15,100.00 | -0.66% | 581,821 |
| Dec 16, 2025 | 15,000.00 | 15,300.00 | 14,600.00 | 15,200.00 | 15,200.00 | - | 4,338,255 |
| Dec 15, 2025 | 15,100.00 | 15,300.00 | 14,700.00 | 15,200.00 | 15,200.00 | 0.66% | 1,396,051 |
| Dec 12, 2025 | 15,300.00 | 15,300.00 | 14,800.00 | 15,100.00 | 15,100.00 | -1.31% | 2,060,925 |
| Dec 11, 2025 | 15,300.00 | 15,500.00 | 15,000.00 | 15,300.00 | 15,300.00 | -0.65% | 2,435,752 |
| Dec 10, 2025 | 15,300.00 | 15,400.00 | 15,000.00 | 15,400.00 | 15,400.00 | 0.65% | 2,715,244 |
| Dec 9, 2025 | 15,400.00 | 15,400.00 | 15,000.00 | 15,300.00 | 15,300.00 | -0.65% | 1,385,763 |
| Dec 8, 2025 | 15,300.00 | 15,600.00 | 15,000.00 | 15,400.00 | 15,400.00 | 0.65% | 4,243,017 |
| Dec 5, 2025 | 15,800.00 | 15,800.00 | 15,300.00 | 15,300.00 | 15,300.00 | -3.16% | 3,086,885 |
| Dec 4, 2025 | 15,900.00 | 16,000.00 | 15,400.00 | 15,800.00 | 15,800.00 | -0.63% | 2,705,364 |
| 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 |