Viet First Securities Corporation (HNX:VFS)
Vietnam · Delayed Price · Currency is VND 9,300.00
+200.00 (2.20%)
At close: Nov 3, 2026
Viet First Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 9,100.00 | 9,300.00 | 9,100.00 | 9,300.00 | 9,300.00 | 2.20% | 822,277 |
| Nov 2, 2026 | 9,400.00 | 9,400.00 | 9,100.00 | 9,100.00 | 9,100.00 | -3.19% | 484,378 |
| Oct 30, 2026 | 9,500.00 | 9,500.00 | 9,300.00 | 9,400.00 | 9,400.00 | -1.05% | 491,640 |
| Oct 29, 2026 | 9,400.00 | 9,600.00 | 9,400.00 | 9,500.00 | 9,500.00 | -1.04% | 582,636 |
| Oct 28, 2026 | 9,600.00 | 9,700.00 | 9,500.00 | 9,600.00 | 9,600.00 | - | 392,400 |
| Oct 27, 2026 | 9,600.00 | 9,700.00 | 9,500.00 | 9,600.00 | 9,600.00 | -1.03% | 444,048 |
| Oct 26, 2026 | 9,800.00 | 9,800.00 | 9,600.00 | 9,700.00 | 9,700.00 | -1.02% | 548,351 |
| Oct 23, 2026 | 9,700.00 | 9,800.00 | 9,600.00 | 9,800.00 | 9,800.00 | 1.03% | 695,866 |
| Oct 22, 2026 | 9,800.00 | 10,000.00 | 9,700.00 | 9,700.00 | 9,700.00 | -2.02% | 736,820 |
| Oct 21, 2026 | 9,800.00 | 10,000.00 | 9,800.00 | 9,900.00 | 9,900.00 | 1.02% | 1,190,018 |
| Oct 20, 2026 | 9,800.00 | 9,900.00 | 9,700.00 | 9,800.00 | 9,800.00 | -1.01% | 372,526 |
| Oct 19, 2026 | 9,900.00 | 10,100.00 | 9,700.00 | 9,900.00 | 9,900.00 | - | 1,368,700 |
| Oct 16, 2026 | 9,700.00 | 10,000.00 | 9,700.00 | 9,900.00 | 9,900.00 | - | 628,233 |
| Oct 15, 2026 | 9,800.00 | 9,900.00 | 9,700.00 | 9,900.00 | 9,900.00 | 1.02% | 522,323 |
| Oct 14, 2026 | 9,800.00 | 9,900.00 | 9,600.00 | 9,800.00 | 9,800.00 | -1.01% | 342,567 |
| Oct 13, 2026 | 9,900.00 | 10,000.00 | 9,700.00 | 9,900.00 | 9,900.00 | - | 499,672 |
| Oct 12, 2026 | 9,600.00 | 9,900.00 | 9,500.00 | 9,900.00 | 9,900.00 | 3.13% | 990,632 |
| Oct 9, 2026 | 9,600.00 | 9,700.00 | 9,400.00 | 9,600.00 | 9,600.00 | - | 427,296 |
| Oct 8, 2026 | 9,700.00 | 9,700.00 | 9,400.00 | 9,600.00 | 9,600.00 | - | 350,344 |
| Oct 7, 2026 | 9,700.00 | 9,800.00 | 9,400.00 | 9,600.00 | 9,600.00 | -1.03% | 743,122 |
| Oct 6, 2026 | 9,700.00 | 9,800.00 | 9,500.00 | 9,700.00 | 9,700.00 | -1.02% | 388,925 |
| Oct 5, 2026 | 9,700.00 | 9,800.00 | 9,600.00 | 9,800.00 | 9,800.00 | - | 540,854 |
| Oct 2, 2026 | 9,900.00 | 9,900.00 | 9,700.00 | 9,800.00 | 9,800.00 | -1.01% | 270,717 |
| Oct 1, 2026 | 9,900.00 | 9,900.00 | 9,700.00 | 9,900.00 | 9,900.00 | - | 424,915 |
| Sep 30, 2026 | 9,900.00 | 10,000.00 | 9,800.00 | 9,900.00 | 9,900.00 | - | 405,099 |
| Sep 29, 2026 | 10,000.00 | 10,000.00 | 9,700.00 | 9,900.00 | 9,900.00 | 1.02% | 542,196 |
| Sep 28, 2026 | 10,000.00 | 10,100.00 | 9,800.00 | 9,800.00 | 9,800.00 | -2.97% | 481,082 |
| Sep 25, 2026 | 10,000.00 | 10,100.00 | 9,900.00 | 10,100.00 | 10,100.00 | 1.00% | 301,383 |
| Sep 24, 2026 | 10,100.00 | 10,100.00 | 9,900.00 | 10,000.00 | 10,000.00 | -0.99% | 503,242 |
| 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 |