Viet First Securities Corporation (HNX:VFS)
Vietnam · Delayed Price · Currency is VND 10,100
0.00 (0.00%)
At close: Sep 23, 2026
Viet First Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 10,000.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | - | 106,849 |
| Sep 22, 2026 | 10,100.00 | 10,200.00 | 9,900.00 | 10,100.00 | 10,100.00 | - | 224,898 |
| Sep 21, 2026 | 10,200.00 | 10,300.00 | 9,900.00 | 10,100.00 | 10,100.00 | -0.98% | 1,859,739 |
| Sep 18, 2026 | 10,100.00 | 10,300.00 | 10,100.00 | 10,200.00 | 10,200.00 | 0.99% | 495,145 |
| Sep 17, 2026 | 9,900.00 | 10,300.00 | 9,900.00 | 10,100.00 | 10,100.00 | - | 839,949 |
| Sep 16, 2026 | 10,200.00 | 10,200.00 | 9,900.00 | 10,100.00 | 10,100.00 | - | 512,509 |
| Sep 15, 2026 | 10,000.00 | 10,100.00 | 9,800.00 | 10,100.00 | 10,100.00 | 1.00% | 702,445 |
| Sep 14, 2026 | 10,300.00 | 10,300.00 | 9,800.00 | 10,000.00 | 10,000.00 | -1.96% | 909,168 |
| Sep 11, 2026 | 10,400.00 | 10,400.00 | 10,200.00 | 10,200.00 | 10,200.00 | -2.86% | 426,916 |
| Sep 10, 2026 | 10,500.00 | 10,600.00 | 10,300.00 | 10,500.00 | 10,500.00 | - | 668,462 |
| Sep 9, 2026 | 10,400.00 | 10,600.00 | 10,300.00 | 10,500.00 | 10,500.00 | -0.94% | 471,102 |
| Sep 8, 2026 | 10,400.00 | 10,800.00 | 10,300.00 | 10,600.00 | 10,600.00 | - | 1,316,913 |
| Sep 7, 2026 | 10,800.00 | 10,900.00 | 10,400.00 | 10,600.00 | 10,600.00 | -0.93% | 681,237 |
| Sep 4, 2026 | 10,300.00 | 10,900.00 | 10,200.00 | 10,700.00 | 10,700.00 | 3.88% | 1,527,199 |
| Sep 3, 2026 | 10,400.00 | 10,400.00 | 10,200.00 | 10,300.00 | 10,300.00 | -1.90% | 414,141 |
| Aug 28, 2026 | 10,200.00 | 10,500.00 | 10,200.00 | 10,500.00 | 10,500.00 | 0.96% | 642,674 |
| Aug 27, 2026 | 10,300.00 | 10,500.00 | 10,200.00 | 10,400.00 | 10,400.00 | - | 445,883 |
| Aug 26, 2026 | 10,200.00 | 10,400.00 | 10,100.00 | 10,400.00 | 10,400.00 | 1.96% | 875,793 |
| Aug 25, 2026 | 10,300.00 | 10,300.00 | 10,100.00 | 10,200.00 | 10,200.00 | -0.97% | 614,075 |
| Aug 24, 2026 | 10,400.00 | 10,600.00 | 10,200.00 | 10,300.00 | 10,300.00 | -0.96% | 1,034,828 |
| Aug 21, 2026 | 9,900.00 | 10,400.00 | 9,700.00 | 10,400.00 | 10,400.00 | 6.12% | 1,617,277 |
| Aug 20, 2026 | 9,900.00 | 10,000.00 | 9,800.00 | 9,800.00 | 9,800.00 | -1.01% | 447,191 |
| Aug 19, 2026 | 10,000.00 | 10,100.00 | 9,800.00 | 9,900.00 | 9,900.00 | -1.00% | 523,389 |
| Aug 18, 2026 | 9,900.00 | 10,100.00 | 9,800.00 | 10,000.00 | 10,000.00 | -0.99% | 719,437 |
| Aug 17, 2026 | 10,000.00 | 10,100.00 | 9,800.00 | 10,100.00 | 10,100.00 | 1.00% | 340,143 |
| Aug 14, 2026 | 10,000.00 | 10,200.00 | 9,900.00 | 10,000.00 | 10,000.00 | - | 3,814,926 |
| Aug 13, 2026 | 10,100.00 | 10,200.00 | 9,900.00 | 10,000.00 | 10,000.00 | - | 555,337 |
| Aug 12, 2026 | 10,100.00 | 10,300.00 | 9,900.00 | 10,000.00 | 10,000.00 | -1.96% | 667,839 |
| Aug 11, 2026 | 10,300.00 | 10,300.00 | 10,000.00 | 10,200.00 | 10,200.00 | -0.97% | 904,928 |
| Aug 10, 2026 | 9,700.00 | 10,300.00 | 9,600.00 | 10,300.00 | 10,300.00 | 6.19% | 1,143,923 |
| Aug 7, 2026 | 9,700.00 | 9,800.00 | 9,600.00 | 9,700.00 | 9,700.00 | -1.02% | 515,545 |
| Aug 6, 2026 | 9,900.00 | 9,900.00 | 9,600.00 | 9,800.00 | 9,800.00 | - | 416,223 |
| Aug 5, 2026 | 9,800.00 | 10,100.00 | 9,800.00 | 9,800.00 | 9,800.00 | - | 1,375,561 |
| Aug 4, 2026 | 9,700.00 | 9,900.00 | 9,600.00 | 9,800.00 | 9,800.00 | - | 588,025 |
| Aug 3, 2026 | 9,700.00 | 9,800.00 | 9,500.00 | 9,800.00 | 9,800.00 | 1.03% | 958,477 |
| Jul 31, 2026 | 9,900.00 | 10,000.00 | 9,500.00 | 9,700.00 | 9,700.00 | -1.02% | 911,507 |
| Jul 30, 2026 | 9,600.00 | 9,900.00 | 9,300.00 | 9,800.00 | 9,800.00 | 2.08% | 1,122,662 |
| Jul 29, 2026 | 9,700.00 | 9,700.00 | 9,500.00 | 9,600.00 | 9,600.00 | - | 438,904 |
| Jul 28, 2026 | 9,300.00 | 9,800.00 | 9,100.00 | 9,600.00 | 9,600.00 | 2.13% | 1,432,641 |
| Jul 27, 2026 | 9,700.00 | 9,700.00 | 9,000.00 | 9,400.00 | 9,400.00 | -3.09% | 799,255 |
| Jul 24, 2026 | 9,900.00 | 9,900.00 | 9,600.00 | 9,700.00 | 9,700.00 | -2.02% | 207,387 |
| Jul 23, 2026 | 9,700.00 | 10,000.00 | 9,400.00 | 9,900.00 | 9,900.00 | 2.06% | 966,032 |
| Jul 22, 2026 | 10,000.00 | 10,000.00 | 9,700.00 | 9,700.00 | 9,700.00 | -3.00% | 424,279 |
| Jul 21, 2026 | 10,100.00 | 10,100.00 | 9,800.00 | 10,000.00 | 10,000.00 | -0.99% | 425,204 |
| Jul 20, 2026 | 9,900.00 | 10,100.00 | 9,800.00 | 10,100.00 | 10,100.00 | - | 253,504 |
| Jul 17, 2026 | 10,300.00 | 10,300.00 | 10,100.00 | 10,100.00 | 10,100.00 | -1.94% | 327,165 |
| Jul 16, 2026 | 10,400.00 | 10,400.00 | 10,000.00 | 10,300.00 | 10,300.00 | - | 554,762 |
| Jul 15, 2026 | 10,400.00 | 10,400.00 | 10,200.00 | 10,300.00 | 10,300.00 | - | 393,748 |
| Jul 14, 2026 | 10,300.00 | 10,400.00 | 10,200.00 | 10,300.00 | 10,300.00 | - | 274,251 |
| Jul 13, 2026 | 10,500.00 | 10,500.00 | 10,100.00 | 10,300.00 | 10,300.00 | -0.96% | 961,640 |