Viet Nam Financial Investment Securities Corporation (HNX:VIG)
Vietnam · Delayed Price · Currency is VND 4,600.00
-100.00 (-2.13%)
At close: Apr 6, 2026
HNX:VIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 4,700.00 | 4,800.00 | 4,600.00 | 4,600.00 | 4,600.00 | -2.13% | 55,151 |
| Apr 3, 2026 | 4,700.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | - | 26,989 |
| Apr 2, 2026 | 4,800.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | -2.08% | 73,607 |
| Apr 1, 2026 | 4,700.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | 2.13% | 70,768 |
| Mar 31, 2026 | 4,700.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | - | 57,883 |
| Mar 30, 2026 | 4,700.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | -2.08% | 71,730 |
| Mar 27, 2026 | 4,600.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | 4.35% | 175,586 |
| Mar 26, 2026 | 4,700.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | -2.13% | 69,704 |
| Mar 25, 2026 | 4,700.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | 2.17% | 159,620 |
| Mar 24, 2026 | 4,600.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | 2.22% | 67,701 |
| Mar 23, 2026 | 4,600.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | -2.17% | 123,742 |
| Mar 20, 2026 | 4,700.00 | 4,800.00 | 4,600.00 | 4,600.00 | 4,600.00 | -2.13% | 90,838 |
| Mar 19, 2026 | 4,800.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | -4.08% | 139,455 |
| Mar 18, 2026 | 4,900.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | - | 16,901 |
| Mar 17, 2026 | 4,800.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,900.00 | 2.08% | 137,373 |
| Mar 16, 2026 | 4,800.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | 2.13% | 31,262 |
| Mar 13, 2026 | 4,700.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | - | 95,137 |
| Mar 12, 2026 | 4,800.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | -2.08% | 77,313 |
| Mar 11, 2026 | 4,700.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | 2.13% | 182,703 |
| Mar 10, 2026 | 4,700.00 | 4,900.00 | 4,700.00 | 4,700.00 | 4,700.00 | - | 215,455 |
| Mar 9, 2026 | 5,200.00 | 5,200.00 | 4,700.00 | 4,700.00 | 4,700.00 | -9.62% | 291,645 |
| Mar 6, 2026 | 5,300.00 | 5,300.00 | 5,100.00 | 5,200.00 | 5,200.00 | -3.70% | 129,799 |
| Mar 5, 2026 | 5,300.00 | 5,500.00 | 5,200.00 | 5,400.00 | 5,400.00 | 3.85% | 293,853 |
| Mar 4, 2026 | 5,400.00 | 5,400.00 | 5,000.00 | 5,200.00 | 5,200.00 | -3.70% | 227,086 |
| Mar 3, 2026 | 5,400.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | - | 225,465 |
| Mar 2, 2026 | 5,500.00 | 5,500.00 | 5,200.00 | 5,400.00 | 5,400.00 | -1.82% | 185,424 |
| Feb 27, 2026 | 5,500.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 1.85% | 78,551 |
| Feb 26, 2026 | 5,500.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | -1.82% | 39,977 |
| Feb 25, 2026 | 5,500.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | - | 54,584 |
| Feb 24, 2026 | 5,500.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | - | 88,459 |
| Feb 23, 2026 | 5,400.00 | 5,600.00 | 5,300.00 | 5,500.00 | 5,500.00 | - | 46,564 |
| Feb 13, 2026 | 5,400.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | 3.77% | 78,875 |
| Feb 12, 2026 | 5,400.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,300.00 | -1.85% | 63,361 |
| Feb 11, 2026 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | - | 148,878 |
| Feb 10, 2026 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | - | 28,361 |
| Feb 9, 2026 | 5,400.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | 1.89% | 49,830 |
| Feb 6, 2026 | 5,500.00 | 5,500.00 | 5,300.00 | 5,300.00 | 5,300.00 | -3.64% | 117,615 |
| Feb 5, 2026 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | - | 54,330 |
| Feb 4, 2026 | 5,500.00 | 5,700.00 | 5,500.00 | 5,500.00 | 5,500.00 | - | 120,756 |
| Feb 3, 2026 | 5,500.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | - | 75,210 |
| Feb 2, 2026 | 5,600.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | -1.79% | 115,910 |
| Jan 30, 2026 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 1.82% | 36,920 |
| Jan 29, 2026 | 5,500.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | - | 79,020 |
| Jan 28, 2026 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | -1.79% | 119,722 |
| Jan 27, 2026 | 5,600.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | - | 57,446 |
| Jan 26, 2026 | 5,700.00 | 5,700.00 | 5,600.00 | 5,600.00 | 5,600.00 | -1.75% | 105,516 |
| Jan 23, 2026 | 5,700.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | - | 83,535 |
| Jan 22, 2026 | 5,700.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | - | 111,999 |
| Jan 21, 2026 | 5,800.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | -1.72% | 207,066 |
| Jan 20, 2026 | 5,800.00 | 5,900.00 | 5,800.00 | 5,800.00 | 5,800.00 | - | 198,698 |