Viet First Securities Corporation (HNX:VFS)
Vietnam · Delayed Price · Currency is VND 11,100
+400 (3.74%)
At close: Jul 3, 2026
Viet First Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 10,800.00 | 11,200.00 | 10,700.00 | 11,100.00 | 11,100.00 | 3.74% | 2,601,318 |
| Jul 2, 2026 | 10,400.00 | 10,800.00 | 10,300.00 | 10,700.00 | 10,700.00 | 2.88% | 2,679,362 |
| Jul 1, 2026 | 10,200.00 | 10,400.00 | 10,200.00 | 10,400.00 | 10,400.00 | - | 481,600 |
| Jun 30, 2026 | 10,200.00 | 10,400.00 | 10,200.00 | 10,400.00 | 10,400.00 | 0.97% | 520,453 |
| Jun 29, 2026 | 10,300.00 | 10,300.00 | 10,100.00 | 10,300.00 | 10,300.00 | 0.98% | 452,045 |
| Jun 26, 2026 | 10,200.00 | 10,300.00 | 10,200.00 | 10,200.00 | 10,200.00 | -0.97% | 426,740 |
| Jun 25, 2026 | 10,300.00 | 10,300.00 | 10,200.00 | 10,300.00 | 10,300.00 | - | 170,418 |
| Jun 24, 2026 | 10,200.00 | 10,300.00 | 10,100.00 | 10,300.00 | 10,300.00 | 0.98% | 454,033 |
| Jun 23, 2026 | 10,400.00 | 10,400.00 | 10,200.00 | 10,200.00 | 10,200.00 | -1.92% | 602,216 |
| Jun 22, 2026 | 10,400.00 | 10,500.00 | 10,100.00 | 10,400.00 | 10,400.00 | - | 1,340,012 |
| Jun 19, 2026 | 10,600.00 | 10,600.00 | 10,400.00 | 10,400.00 | 10,400.00 | -0.95% | 575,229 |
| Jun 18, 2026 | 10,700.00 | 10,800.00 | 10,500.00 | 10,500.00 | 10,500.00 | -1.87% | 564,639 |
| Jun 17, 2026 | 10,700.00 | 10,900.00 | 10,600.00 | 10,700.00 | 10,700.00 | - | 1,065,522 |
| Jun 16, 2026 | 10,500.00 | 10,800.00 | 10,400.00 | 10,700.00 | 10,700.00 | 1.90% | 1,389,978 |
| Jun 15, 2026 | 10,300.00 | 10,600.00 | 10,300.00 | 10,500.00 | 10,500.00 | 1.94% | 1,694,144 |
| Jun 12, 2026 | 10,300.00 | 10,400.00 | 10,200.00 | 10,300.00 | 10,300.00 | - | 472,806 |
| Jun 11, 2026 | 10,300.00 | 10,300.00 | 10,200.00 | 10,300.00 | 10,300.00 | - | 439,378 |
| Jun 10, 2026 | 10,300.00 | 10,500.00 | 10,300.00 | 10,300.00 | 10,300.00 | -0.96% | 997,723 |
| Jun 9, 2026 | 10,400.00 | 10,500.00 | 10,100.00 | 10,400.00 | 10,400.00 | - | 620,260 |
| Jun 8, 2026 | 11,000.00 | 11,000.00 | 10,300.00 | 10,400.00 | 10,400.00 | -5.45% | 2,106,451 |
| Jun 5, 2026 | 11,200.00 | 11,300.00 | 10,800.00 | 11,000.00 | 11,000.00 | -2.65% | 1,900,779 |
| Jun 4, 2026 | 11,600.00 | 11,700.00 | 11,000.00 | 11,300.00 | 11,300.00 | -2.59% | 3,177,235 |
| Jun 3, 2026 | 11,700.00 | 11,800.00 | 11,400.00 | 11,600.00 | 11,600.00 | -0.85% | 2,943,856 |
| Jun 2, 2026 | 12,000.00 | 12,100.00 | 11,600.00 | 11,700.00 | 11,700.00 | -2.50% | 2,610,348 |
| Jun 1, 2026 | 11,900.00 | 12,100.00 | 11,700.00 | 12,000.00 | 12,000.00 | 0.84% | 1,264,370 |
| May 29, 2026 | 12,000.00 | 12,100.00 | 11,900.00 | 11,900.00 | 11,900.00 | -1.65% | 746,968 |
| May 28, 2026 | 12,100.00 | 12,600.00 | 12,000.00 | 12,100.00 | 12,100.00 | -0.82% | 1,203,760 |
| May 27, 2026 | 12,300.00 | 12,500.00 | 12,000.00 | 12,200.00 | 12,200.00 | -0.81% | 3,268,872 |
| May 26, 2026 | 12,100.00 | 12,500.00 | 12,000.00 | 12,300.00 | 12,300.00 | 1.73% | 1,119,272 |
| May 25, 2026 | 11,909.09 | 12,181.82 | 11,909.09 | 12,090.91 | 12,090.91 | 0.76% | 2,065,846 |
| May 22, 2026 | 11,909.09 | 12,000.00 | 11,727.27 | 12,000.00 | 12,000.00 | 0.76% | 1,721,754 |
| May 21, 2026 | 11,727.27 | 12,000.00 | 11,727.27 | 11,909.09 | 11,909.09 | 1.55% | 1,453,335 |
| May 20, 2026 | 11,727.27 | 11,818.18 | 11,454.55 | 11,727.27 | 11,727.27 | - | 1,240,961 |
| May 19, 2026 | 11,727.27 | 11,909.09 | 11,636.36 | 11,727.27 | 11,727.27 | - | 686,059 |
| May 18, 2026 | 11,818.18 | 11,909.09 | 11,636.36 | 11,727.27 | 11,727.27 | -1.53% | 1,021,038 |
| May 15, 2026 | 11,727.27 | 11,909.09 | 11,727.27 | 11,909.09 | 11,909.09 | 0.77% | 908,701 |
| May 14, 2026 | 11,636.36 | 11,818.18 | 11,545.46 | 11,818.18 | 11,818.18 | 1.56% | 1,037,965 |
| May 13, 2026 | 11,636.36 | 11,818.18 | 11,636.36 | 11,636.36 | 11,636.36 | -1.54% | 392,595 |
| May 12, 2026 | 11,727.27 | 11,818.18 | 11,636.36 | 11,818.18 | 11,818.18 | 0.78% | 336,221 |
| May 11, 2026 | 11,818.18 | 11,909.09 | 11,727.27 | 11,727.27 | 11,727.27 | -1.53% | 411,316 |
| May 8, 2026 | 11,909.09 | 12,000.00 | 11,727.27 | 11,909.09 | 11,909.09 | - | 572,804 |
| May 7, 2026 | 12,000.00 | 12,181.82 | 11,909.09 | 11,909.09 | 11,909.09 | -0.76% | 1,207,713 |
| May 6, 2026 | 11,818.18 | 12,000.00 | 11,727.27 | 12,000.00 | 12,000.00 | 1.54% | 4,112,818 |
| May 5, 2026 | 11,727.27 | 11,818.18 | 11,636.36 | 11,818.18 | 11,818.18 | - | 672,680 |
| May 4, 2026 | 11,818.18 | 11,909.09 | 11,727.27 | 11,818.18 | 11,818.18 | 0.78% | 392,647 |
| Apr 29, 2026 | 11,454.55 | 11,818.18 | 10,454.55 | 11,727.27 | 11,727.27 | 1.57% | 1,009,195 |
| Apr 28, 2026 | 10,909.09 | 11,727.27 | 10,909.09 | 11,545.46 | 11,545.45 | -0.78% | 866,353 |
| Apr 24, 2026 | 11,636.36 | 11,727.27 | 11,545.46 | 11,636.36 | 11,636.36 | - | 536,661 |
| Apr 23, 2026 | 11,727.27 | 11,909.09 | 11,636.36 | 11,636.36 | 11,636.36 | -0.78% | 583,807 |
| Apr 22, 2026 | 11,818.18 | 11,818.18 | 11,727.27 | 11,727.27 | 11,727.27 | -0.77% | 505,389 |