Viet First Securities Corporation (HNX:VFS)
Vietnam · Delayed Price · Currency is VND 13,200
+100 (0.76%)
At close: May 22, 2026
Viet First Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 13,100.00 | 13,200.00 | 12,900.00 | 13,200.00 | 13,200.00 | 0.76% | 1,565,231 |
| May 21, 2026 | 12,900.00 | 13,200.00 | 12,900.00 | 13,100.00 | 13,100.00 | 1.55% | 1,321,214 |
| May 20, 2026 | 12,900.00 | 13,000.00 | 12,600.00 | 12,900.00 | 12,900.00 | - | 1,128,147 |
| May 19, 2026 | 12,900.00 | 13,100.00 | 12,800.00 | 12,900.00 | 12,900.00 | - | 623,690 |
| May 18, 2026 | 13,000.00 | 13,100.00 | 12,800.00 | 12,900.00 | 12,900.00 | -1.53% | 928,217 |
| May 15, 2026 | 12,900.00 | 13,100.00 | 12,900.00 | 13,100.00 | 13,100.00 | 0.77% | 826,092 |
| May 14, 2026 | 12,800.00 | 13,000.00 | 12,700.00 | 13,000.00 | 13,000.00 | 1.56% | 943,605 |
| May 13, 2026 | 12,800.00 | 13,000.00 | 12,800.00 | 12,800.00 | 12,800.00 | -1.54% | 356,905 |
| May 12, 2026 | 12,900.00 | 13,000.00 | 12,800.00 | 13,000.00 | 13,000.00 | 0.78% | 305,656 |
| May 11, 2026 | 13,000.00 | 13,100.00 | 12,900.00 | 12,900.00 | 12,900.00 | -1.53% | 373,924 |
| May 8, 2026 | 13,100.00 | 13,200.00 | 12,900.00 | 13,100.00 | 13,100.00 | - | 520,731 |
| May 7, 2026 | 13,200.00 | 13,400.00 | 13,100.00 | 13,100.00 | 13,100.00 | -0.76% | 1,097,921 |
| May 6, 2026 | 13,000.00 | 13,200.00 | 12,900.00 | 13,200.00 | 13,200.00 | 1.54% | 3,738,926 |
| May 5, 2026 | 12,900.00 | 13,000.00 | 12,800.00 | 13,000.00 | 13,000.00 | - | 611,528 |
| May 4, 2026 | 13,000.00 | 13,100.00 | 12,900.00 | 13,000.00 | 13,000.00 | 0.78% | 356,952 |
| Apr 29, 2026 | 12,600.00 | 13,000.00 | 11,500.00 | 12,900.00 | 12,900.00 | 1.57% | 917,450 |
| Apr 28, 2026 | 12,000.00 | 12,900.00 | 12,000.00 | 12,700.00 | 12,700.00 | -0.78% | 787,594 |
| Apr 24, 2026 | 12,800.00 | 12,900.00 | 12,700.00 | 12,800.00 | 12,800.00 | - | 487,874 |
| Apr 23, 2026 | 12,900.00 | 13,100.00 | 12,800.00 | 12,800.00 | 12,800.00 | -0.78% | 530,734 |
| Apr 22, 2026 | 13,000.00 | 13,000.00 | 12,900.00 | 12,900.00 | 12,900.00 | -0.77% | 459,445 |
| Apr 21, 2026 | 13,100.00 | 13,100.00 | 12,900.00 | 13,000.00 | 13,000.00 | - | 875,651 |
| Apr 20, 2026 | 13,000.00 | 13,100.00 | 12,900.00 | 13,000.00 | 13,000.00 | - | 351,502 |
| Apr 17, 2026 | 13,100.00 | 13,200.00 | 13,000.00 | 13,000.00 | 13,000.00 | -0.76% | 360,761 |
| Apr 16, 2026 | 13,200.00 | 13,300.00 | 13,000.00 | 13,100.00 | 13,100.00 | -0.76% | 306,776 |
| Apr 15, 2026 | 13,400.00 | 13,500.00 | 13,200.00 | 13,200.00 | 13,200.00 | -1.49% | 897,221 |
| Apr 14, 2026 | 13,100.00 | 13,400.00 | 13,000.00 | 13,400.00 | 13,400.00 | 3.08% | 1,359,700 |
| Apr 13, 2026 | 13,000.00 | 13,100.00 | 12,800.00 | 13,000.00 | 13,000.00 | - | 816,198 |
| Apr 10, 2026 | 13,100.00 | 13,300.00 | 13,000.00 | 13,000.00 | 13,000.00 | -0.76% | 732,895 |
| Apr 9, 2026 | 13,300.00 | 13,300.00 | 13,100.00 | 13,100.00 | 13,100.00 | -1.50% | 1,296,247 |
| Apr 8, 2026 | 13,300.00 | 13,500.00 | 12,800.00 | 13,300.00 | 13,300.00 | 3.10% | 2,397,970 |
| Apr 7, 2026 | 12,800.00 | 13,000.00 | 12,600.00 | 12,900.00 | 12,900.00 | 0.78% | 1,010,138 |
| Apr 6, 2026 | 13,200.00 | 13,200.00 | 12,800.00 | 12,800.00 | 12,800.00 | -3.03% | 1,019,154 |
| Apr 3, 2026 | 13,800.00 | 13,900.00 | 13,200.00 | 13,200.00 | 13,200.00 | -4.35% | 2,546,239 |
| Apr 2, 2026 | 14,500.00 | 14,500.00 | 13,700.00 | 13,800.00 | 13,800.00 | -3.50% | 2,324,113 |
| Apr 1, 2026 | 14,500.00 | 14,600.00 | 14,000.00 | 14,300.00 | 14,300.00 | -1.38% | 4,876,244 |
| Mar 31, 2026 | 14,700.00 | 14,900.00 | 14,200.00 | 14,500.00 | 14,500.00 | -1.36% | 4,488,820 |
| Mar 30, 2026 | 14,800.00 | 14,800.00 | 14,200.00 | 14,700.00 | 14,700.00 | -0.68% | 2,304,431 |
| Mar 27, 2026 | 14,300.00 | 14,900.00 | 14,300.00 | 14,800.00 | 14,800.00 | 3.50% | 2,277,715 |
| Mar 26, 2026 | 13,900.00 | 14,300.00 | 13,800.00 | 14,300.00 | 14,300.00 | 2.14% | 2,389,874 |
| Mar 25, 2026 | 13,800.00 | 14,000.00 | 13,800.00 | 14,000.00 | 14,000.00 | 0.72% | 503,468 |
| Mar 24, 2026 | 13,500.00 | 14,000.00 | 13,300.00 | 13,900.00 | 13,900.00 | 2.21% | 2,356,845 |
| Mar 23, 2026 | 13,700.00 | 13,700.00 | 13,300.00 | 13,600.00 | 13,600.00 | -0.73% | 2,839,748 |
| Mar 20, 2026 | 13,800.00 | 13,800.00 | 13,600.00 | 13,700.00 | 13,700.00 | -0.72% | 1,636,586 |
| Mar 19, 2026 | 13,800.00 | 13,900.00 | 13,700.00 | 13,800.00 | 13,800.00 | - | 934,497 |
| Mar 18, 2026 | 13,900.00 | 13,900.00 | 13,700.00 | 13,800.00 | 13,800.00 | -0.72% | 1,441,688 |
| Mar 17, 2026 | 13,900.00 | 14,200.00 | 13,700.00 | 13,900.00 | 13,900.00 | - | 4,674,068 |
| Mar 16, 2026 | 14,000.00 | 14,000.00 | 13,800.00 | 13,900.00 | 13,900.00 | -0.71% | 1,580,581 |
| Mar 13, 2026 | 14,000.00 | 14,100.00 | 13,800.00 | 14,000.00 | 14,000.00 | -0.71% | 1,920,240 |
| Mar 12, 2026 | 14,200.00 | 14,400.00 | 13,800.00 | 14,100.00 | 14,100.00 | -0.70% | 3,104,816 |
| Mar 11, 2026 | 14,200.00 | 14,300.00 | 13,900.00 | 14,200.00 | 14,200.00 | - | 1,984,170 |