Viet First Securities Corporation (HNX:VFS)
Vietnam · Delayed Price · Currency is VND 17,300
-100 (-0.57%)
At close: Oct 24, 2025
Viet First Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 24, 2025 | 19,200.00 | 19,400.00 | 18,900.00 | 19,400.00 | 19,400.00 | 1.04% | 2,283,701 |
| Sep 23, 2025 | 19,200.00 | 19,700.00 | 18,900.00 | 19,200.00 | 19,200.00 | - | 2,973,392 |
| Sep 22, 2025 | 19,800.00 | 19,800.00 | 19,200.00 | 19,200.00 | 19,200.00 | -3.52% | 1,704,509 |
| Sep 19, 2025 | 19,900.00 | 20,000.00 | 19,500.00 | 19,900.00 | 19,900.00 | -0.50% | 1,243,979 |
| Sep 18, 2025 | 20,000.00 | 20,200.00 | 19,600.00 | 20,000.00 | 20,000.00 | -0.50% | 2,193,510 |
| Sep 17, 2025 | 20,000.00 | 20,300.00 | 19,600.00 | 20,100.00 | 20,100.00 | - | 1,775,443 |
| Sep 16, 2025 | 20,200.00 | 20,600.00 | 19,900.00 | 20,100.00 | 20,100.00 | -0.50% | 3,098,524 |
| Sep 15, 2025 | 20,100.00 | 20,500.00 | 19,700.00 | 20,200.00 | 20,200.00 | 1.00% | 2,200,100 |
| Sep 12, 2025 | 20,000.00 | 20,600.00 | 19,800.00 | 20,000.00 | 20,000.00 | - | 2,676,598 |
| Sep 11, 2025 | 19,700.00 | 20,000.00 | 19,200.00 | 20,000.00 | 20,000.00 | 1.52% | 2,292,900 |
| Sep 10, 2025 | 19,500.00 | 19,800.00 | 19,300.00 | 19,700.00 | 19,700.00 | 1.03% | 2,172,344 |
| Sep 9, 2025 | 19,200.00 | 19,500.00 | 19,000.00 | 19,500.00 | 19,500.00 | 1.56% | 2,002,600 |
| Sep 8, 2025 | 19,800.00 | 19,900.00 | 19,200.00 | 19,200.00 | 19,200.00 | -3.03% | 3,656,695 |
| Sep 5, 2025 | 20,500.00 | 20,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | -2.46% | 2,320,801 |
| Sep 4, 2025 | 20,500.00 | 20,700.00 | 20,200.00 | 20,300.00 | 20,300.00 | -0.49% | 1,341,102 |
| Sep 3, 2025 | 21,000.00 | 21,300.00 | 20,200.00 | 20,400.00 | 20,400.00 | -2.39% | 1,920,798 |
| Aug 29, 2025 | 20,000.00 | 21,900.00 | 20,000.00 | 20,900.00 | 20,900.00 | 4.50% | 7,263,525 |
| Aug 28, 2025 | 20,000.00 | 20,300.00 | 19,500.00 | 20,000.00 | 20,000.00 | - | 2,991,868 |
| Aug 27, 2025 | 19,900.00 | 20,400.00 | 19,800.00 | 20,000.00 | 20,000.00 | 0.50% | 5,599,798 |
| Aug 26, 2025 | 19,300.00 | 19,900.00 | 19,000.00 | 19,900.00 | 19,900.00 | 3.11% | 3,828,906 |
| Aug 25, 2025 | 19,400.00 | 19,600.00 | 18,800.00 | 19,300.00 | 19,300.00 | -0.52% | 1,952,218 |
| Aug 22, 2025 | 19,600.00 | 19,600.00 | 18,700.00 | 19,400.00 | 19,400.00 | -1.02% | 5,085,089 |
| Aug 21, 2025 | 19,600.00 | 19,800.00 | 19,100.00 | 19,600.00 | 19,600.00 | 0.51% | 2,535,306 |
| Aug 20, 2025 | 20,100.00 | 20,300.00 | 19,100.00 | 19,500.00 | 19,500.00 | -2.99% | 4,290,797 |
| Aug 19, 2025 | 20,100.00 | 20,300.00 | 19,700.00 | 20,100.00 | 20,100.00 | - | 3,102,569 |
| Aug 18, 2025 | 20,900.00 | 21,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | -2.43% | 1,914,155 |
| Aug 15, 2025 | 19,500.00 | 21,000.00 | 19,400.00 | 20,600.00 | 20,600.00 | 5.64% | 7,179,196 |
| Aug 14, 2025 | 18,700.00 | 19,900.00 | 18,700.00 | 19,500.00 | 19,500.00 | 4.28% | 4,560,266 |