Viet First Securities Corporation (HNX:VFS)
Vietnam flag Vietnam · Delayed Price · Currency is VND
17,900
-800 (-4.28%)
At close: Oct 3, 2025

Viet First Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 202518,700.0018,700.0017,900.0017,900.0017,900.00-4.28%2,773,907
Oct 2, 202518,600.0019,000.0018,200.0018,700.0018,700.00-1.06%3,191,787
Oct 1, 202518,800.0019,100.0018,400.0018,900.0018,900.00-2,321,991
Sep 30, 202519,000.0019,100.0018,400.0018,900.0018,900.00-0.53%3,383,695
Sep 29, 202518,900.0019,300.0018,700.0019,000.0019,000.00-1.04%1,836,512
Sep 26, 202519,000.0019,400.0018,900.0019,200.0019,200.001.05%2,213,976
Sep 25, 202519,300.0019,600.0019,000.0019,000.0019,000.00-2.06%1,624,126
Sep 24, 202519,200.0019,400.0018,900.0019,400.0019,400.001.04%2,283,701
Sep 23, 202519,200.0019,700.0018,900.0019,200.0019,200.00-2,973,392
Sep 22, 202519,800.0019,800.0019,200.0019,200.0019,200.00-3.52%1,704,509
Sep 19, 202519,900.0020,000.0019,500.0019,900.0019,900.00-0.50%1,243,979
Sep 18, 202520,000.0020,200.0019,600.0020,000.0020,000.00-0.50%2,193,510
Sep 17, 202520,000.0020,300.0019,600.0020,100.0020,100.00-1,775,443
Sep 16, 202520,200.0020,600.0019,900.0020,100.0020,100.00-0.50%3,098,524
Sep 15, 202520,100.0020,500.0019,700.0020,200.0020,200.001.00%2,200,100
Sep 12, 202520,000.0020,600.0019,800.0020,000.0020,000.00-2,676,598
Sep 11, 202519,700.0020,000.0019,200.0020,000.0020,000.001.52%2,292,900
Sep 10, 202519,500.0019,800.0019,300.0019,700.0019,700.001.03%2,172,344
Sep 9, 202519,200.0019,500.0019,000.0019,500.0019,500.001.56%2,002,600
Sep 8, 202519,800.0019,900.0019,200.0019,200.0019,200.00-3.03%3,656,695
Sep 5, 202520,500.0020,800.0019,800.0019,800.0019,800.00-2.46%2,320,801
Sep 4, 202520,500.0020,700.0020,200.0020,300.0020,300.00-0.49%1,341,102
Sep 3, 202521,000.0021,300.0020,200.0020,400.0020,400.00-2.39%1,920,798
Aug 29, 202520,000.0021,900.0020,000.0020,900.0020,900.004.50%7,263,525
Aug 28, 202520,000.0020,300.0019,500.0020,000.0020,000.00-2,991,868
Aug 27, 202519,900.0020,400.0019,800.0020,000.0020,000.000.50%5,599,798
Aug 26, 202519,300.0019,900.0019,000.0019,900.0019,900.003.11%3,828,906
Aug 25, 202519,400.0019,600.0018,800.0019,300.0019,300.00-0.52%1,952,218
Aug 22, 202519,600.0019,600.0018,700.0019,400.0019,400.00-1.02%5,085,089
Aug 21, 202519,600.0019,800.0019,100.0019,600.0019,600.000.51%2,535,306
Aug 20, 202520,100.0020,300.0019,100.0019,500.0019,500.00-2.99%4,290,797
Aug 19, 202520,100.0020,300.0019,700.0020,100.0020,100.00-3,102,569
Aug 18, 202520,900.0021,100.0020,100.0020,100.0020,100.00-2.43%1,914,155
Aug 15, 202519,500.0021,000.0019,400.0020,600.0020,600.005.64%7,179,196
Aug 14, 202518,700.0019,900.0018,700.0019,500.0019,500.004.28%4,560,266
Aug 13, 202518,700.0018,800.0018,400.0018,700.0018,700.00-2,030,345
Aug 12, 202518,800.0019,300.0018,400.0018,700.0018,700.00-0.53%2,667,649
Aug 11, 202518,500.0019,400.0018,300.0018,800.0018,800.002.17%3,066,243
Aug 8, 202518,700.0019,300.0018,200.0018,400.0018,400.000.36%2,304,513
Aug 7, 202518,240.7418,518.5217,962.9618,333.3318,333.331.02%3,135,605
Aug 6, 202518,333.3318,333.3318,055.5618,148.1518,148.15-1.01%1,054,335
Aug 5, 202518,611.1118,796.3017,962.9618,333.3318,333.33-1.98%6,158,174
Aug 4, 202518,611.1118,703.7017,962.9618,703.7018,703.700.50%3,026,285
Aug 1, 202519,444.4419,907.4118,333.3318,611.1118,611.11-4.74%4,353,446
Jul 31, 202519,814.8220,277.7819,074.0719,537.0419,537.04-1.40%3,988,797
Jul 30, 202518,148.1519,814.8217,500.0019,814.8219,814.829.74%3,998,145
Jul 29, 202519,074.0719,444.4418,055.5618,055.5618,055.56-4.88%4,264,006
Jul 28, 202517,962.9619,444.4417,685.1918,981.4818,981.485.67%7,559,981
Jul 25, 202518,148.1518,148.1517,592.5917,962.9617,962.96-2,497,620
Jul 24, 202518,148.1518,148.1517,500.0017,962.9617,962.96-1.02%4,927,938