Viet Nam Financial Investment Securities Corporation (HNX:VIG)
Vietnam · Delayed Price · Currency is VND 7,100.00
+100.00 (1.43%)
At close: Aug 25, 2025
HNX:VIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 7,500.00 | 7,600.00 | 6,900.00 | 7,000.00 | 7,000.00 | -7.89% | 1,280,327 |
| Aug 21, 2025 | 7,700.00 | 7,900.00 | 7,500.00 | 7,600.00 | 7,600.00 | -1.30% | 1,075,960 |
| Aug 20, 2025 | 8,000.00 | 8,000.00 | 7,300.00 | 7,700.00 | 7,700.00 | -3.75% | 1,596,901 |
| Aug 19, 2025 | 8,500.00 | 8,500.00 | 7,500.00 | 8,000.00 | 8,000.00 | - | 1,308,912 |
| Aug 18, 2025 | 7,200.00 | 8,000.00 | 7,200.00 | 8,000.00 | 8,000.00 | 9.59% | 2,415,572 |
| Aug 15, 2025 | 7,500.00 | 7,700.00 | 7,200.00 | 7,300.00 | 7,300.00 | -1.35% | 1,461,526 |
| Aug 14, 2025 | 7,300.00 | 7,700.00 | 7,200.00 | 7,400.00 | 7,400.00 | 2.78% | 1,475,236 |
| Aug 13, 2025 | 7,200.00 | 7,300.00 | 6,900.00 | 7,200.00 | 7,200.00 | - | 1,518,445 |
| Aug 12, 2025 | 7,200.00 | 7,300.00 | 7,000.00 | 7,200.00 | 7,200.00 | - | 595,110 |
| Aug 11, 2025 | 7,100.00 | 7,300.00 | 7,000.00 | 7,200.00 | 7,200.00 | 1.41% | 988,549 |
| Aug 8, 2025 | 7,200.00 | 7,300.00 | 7,000.00 | 7,100.00 | 7,100.00 | -1.39% | 664,305 |
| Aug 7, 2025 | 7,000.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | 2.86% | 695,757 |
| Aug 6, 2025 | 6,900.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | 1.45% | 289,397 |
| Aug 5, 2025 | 7,100.00 | 7,400.00 | 6,400.00 | 6,900.00 | 6,900.00 | -2.82% | 1,663,400 |
| Aug 4, 2025 | 7,000.00 | 7,200.00 | 6,900.00 | 7,100.00 | 7,100.00 | 1.43% | 438,457 |
| Aug 1, 2025 | 6,700.00 | 7,200.00 | 6,700.00 | 7,000.00 | 7,000.00 | -1.41% | 816,567 |
| Jul 31, 2025 | 7,100.00 | 7,300.00 | 7,000.00 | 7,100.00 | 7,100.00 | - | 870,157 |
| Jul 30, 2025 | 6,900.00 | 7,200.00 | 6,800.00 | 7,100.00 | 7,100.00 | 1.43% | 804,302 |
| Jul 29, 2025 | 7,900.00 | 8,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | -9.09% | 1,542,511 |
| Jul 28, 2025 | 7,100.00 | 7,700.00 | 7,100.00 | 7,700.00 | 7,700.00 | 10.00% | 2,297,399 |
| Jul 25, 2025 | 6,900.00 | 7,100.00 | 6,800.00 | 7,000.00 | 7,000.00 | 2.94% | 1,146,721 |
| Jul 24, 2025 | 6,900.00 | 7,000.00 | 6,700.00 | 6,800.00 | 6,800.00 | -1.45% | 594,371 |
| Jul 23, 2025 | 7,000.00 | 7,200.00 | 6,800.00 | 6,900.00 | 6,900.00 | - | 855,687 |
| Jul 22, 2025 | 6,700.00 | 7,100.00 | 6,700.00 | 6,900.00 | 6,900.00 | 1.47% | 670,943 |
| Jul 21, 2025 | 7,100.00 | 7,300.00 | 6,700.00 | 6,800.00 | 6,800.00 | -5.56% | 1,263,586 |
| Jul 18, 2025 | 7,200.00 | 7,400.00 | 7,000.00 | 7,200.00 | 7,200.00 | - | 910,146 |
| Jul 17, 2025 | 7,300.00 | 7,700.00 | 7,000.00 | 7,200.00 | 7,200.00 | -1.37% | 821,706 |
| Jul 16, 2025 | 7,000.00 | 7,300.00 | 6,900.00 | 7,300.00 | 7,300.00 | 4.29% | 731,171 |
| Jul 15, 2025 | 6,900.00 | 7,300.00 | 6,900.00 | 7,000.00 | 7,000.00 | 1.45% | 1,915,185 |
| Jul 14, 2025 | 6,800.00 | 7,100.00 | 6,600.00 | 6,900.00 | 6,900.00 | 1.47% | 1,285,948 |
| Jul 11, 2025 | 6,700.00 | 7,000.00 | 6,600.00 | 6,800.00 | 6,800.00 | 1.49% | 1,355,438 |
| Jul 10, 2025 | 6,700.00 | 6,900.00 | 6,600.00 | 6,700.00 | 6,700.00 | - | 353,048 |
| Jul 9, 2025 | 6,500.00 | 6,800.00 | 6,500.00 | 6,700.00 | 6,700.00 | 3.08% | 2,163,767 |
| Jul 8, 2025 | 6,400.00 | 6,500.00 | 6,400.00 | 6,500.00 | 6,500.00 | 1.56% | 612,308 |
| Jul 7, 2025 | 6,400.00 | 6,500.00 | 6,400.00 | 6,400.00 | 6,400.00 | - | 124,516 |
| Jul 4, 2025 | 6,400.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | - | 87,280 |
| Jul 3, 2025 | 6,400.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | - | 193,125 |
| Jul 2, 2025 | 6,200.00 | 6,600.00 | 6,100.00 | 6,400.00 | 6,400.00 | 3.23% | 456,947 |
| Jul 1, 2025 | 6,400.00 | 6,400.00 | 6,200.00 | 6,200.00 | 6,200.00 | -3.13% | 201,900 |
| Jun 30, 2025 | 6,400.00 | 6,400.00 | 6,300.00 | 6,400.00 | 6,400.00 | - | 82,403 |
| Jun 27, 2025 | 6,400.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | - | 231,507 |
| Jun 26, 2025 | 6,500.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | -1.54% | 185,826 |
| Jun 25, 2025 | 6,500.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | - | 269,910 |
| Jun 24, 2025 | 6,400.00 | 6,700.00 | 6,400.00 | 6,500.00 | 6,500.00 | 1.56% | 795,115 |
| Jun 23, 2025 | 6,400.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | -1.54% | 199,500 |
| Jun 20, 2025 | 6,500.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | - | 118,356 |
| Jun 19, 2025 | 6,500.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | - | 40,654 |
| Jun 18, 2025 | 6,500.00 | 6,500.00 | 6,400.00 | 6,500.00 | 6,500.00 | - | 153,901 |
| Jun 17, 2025 | 6,500.00 | 6,500.00 | 6,400.00 | 6,500.00 | 6,500.00 | - | 99,018 |
| Jun 16, 2025 | 6,400.00 | 6,500.00 | 6,400.00 | 6,500.00 | 6,500.00 | 3.17% | 58,301 |