Viet First Securities Corporation (HNX:VFS)
Vietnam · Delayed Price · Currency is VND 15,500
+100 (0.65%)
At close: Jan 19, 2026
Viet First Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |