Viet First Securities Corporation (HNX:VFS)
Vietnam · Delayed Price · Currency is VND 10,500
+100 (0.96%)
At close: Aug 28, 2026
Viet First Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 10,700.00 | 10,800.00 | 10,400.00 | 10,400.00 | 10,400.00 | -2.80% | 522,553 |
| Jul 9, 2026 | 10,700.00 | 10,800.00 | 10,600.00 | 10,700.00 | 10,700.00 | - | 653,903 |
| Jul 8, 2026 | 10,800.00 | 11,000.00 | 10,700.00 | 10,700.00 | 10,700.00 | -1.83% | 746,277 |
| Jul 7, 2026 | 10,500.00 | 10,900.00 | 10,500.00 | 10,900.00 | 10,900.00 | 2.83% | 967,855 |
| Jul 6, 2026 | 11,200.00 | 11,300.00 | 10,500.00 | 10,600.00 | 10,600.00 | -4.50% | 1,393,160 |
| 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 |