Viet Nam Financial Investment Securities Corporation (HNX:VIG)
Vietnam · Delayed Price · Currency is VND 3,900.00
-100.00 (-2.50%)
At close: Oct 29, 2026
HNX:VIG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 4,000.00 | 4,000.00 | 3,900.00 | 3,900.00 | 3,900.00 | -2.50% | 12,300 |
| Oct 28, 2026 | 4,100.00 | 4,100.00 | 3,900.00 | 4,000.00 | 4,000.00 | -2.44% | 18,800 |
| Oct 27, 2026 | 4,100.00 | 4,100.00 | 3,900.00 | 4,100.00 | 4,100.00 | - | 11,977 |
| Oct 26, 2026 | 4,000.00 | 4,100.00 | 3,900.00 | 4,100.00 | 4,100.00 | - | 73,901 |
| Oct 23, 2026 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | - | 25,356 |
| Oct 22, 2026 | 4,100.00 | 4,200.00 | 4,100.00 | 4,100.00 | 4,100.00 | -2.38% | 33,892 |
| Oct 21, 2026 | 4,100.00 | 4,200.00 | 4,100.00 | 4,200.00 | 4,200.00 | 2.44% | 29,393 |
| Oct 20, 2026 | 4,100.00 | 4,100.00 | 3,900.00 | 4,100.00 | 4,100.00 | 2.50% | 28,222 |
| Oct 19, 2026 | 4,100.00 | 4,300.00 | 4,000.00 | 4,000.00 | 4,000.00 | -2.44% | 155,250 |
| Oct 16, 2026 | 4,000.00 | 4,200.00 | 3,900.00 | 4,100.00 | 4,100.00 | - | 86,307 |
| Oct 15, 2026 | 4,000.00 | 4,300.00 | 3,900.00 | 4,100.00 | 4,100.00 | - | 104,813 |
| Oct 14, 2026 | 3,800.00 | 4,100.00 | 3,700.00 | 4,100.00 | 4,100.00 | 7.89% | 319,654 |
| Oct 13, 2026 | 3,600.00 | 3,900.00 | 3,600.00 | 3,800.00 | 3,800.00 | 5.56% | 307,903 |
| Oct 12, 2026 | 3,600.00 | 3,800.00 | 3,600.00 | 3,600.00 | 3,600.00 | -2.70% | 160,700 |
| Oct 9, 2026 | 3,500.00 | 3,700.00 | 3,400.00 | 3,700.00 | 3,700.00 | 5.71% | 108,312 |
| Oct 8, 2026 | 3,700.00 | 3,700.00 | 3,500.00 | 3,500.00 | 3,500.00 | -2.78% | 138,789 |
| Oct 7, 2026 | 3,800.00 | 3,800.00 | 3,600.00 | 3,600.00 | 3,600.00 | -2.70% | 71,362 |
| Oct 6, 2026 | 3,700.00 | 3,800.00 | 3,600.00 | 3,700.00 | 3,700.00 | -2.63% | 58,802 |
| Oct 5, 2026 | 3,700.00 | 3,800.00 | 3,700.00 | 3,800.00 | 3,800.00 | 2.70% | 89,800 |
| Oct 2, 2026 | 3,800.00 | 3,800.00 | 3,700.00 | 3,700.00 | 3,700.00 | -2.63% | 43,103 |
| Oct 1, 2026 | 3,800.00 | 3,800.00 | 3,700.00 | 3,800.00 | 3,800.00 | - | 39,210 |
| Sep 30, 2026 | 3,800.00 | 3,800.00 | 3,700.00 | 3,800.00 | 3,800.00 | - | 77,701 |
| Sep 29, 2026 | 3,800.00 | 3,900.00 | 3,800.00 | 3,800.00 | 3,800.00 | -2.56% | 51,600 |
| Sep 28, 2026 | 3,900.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | - | 47,909 |
| Sep 25, 2026 | 3,900.00 | 4,000.00 | 3,900.00 | 3,900.00 | 3,900.00 | -2.50% | 32,216 |
| Sep 24, 2026 | 4,000.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | - | 6,713 |
| Sep 23, 2026 | 4,000.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 2.56% | 35,450 |
| Sep 22, 2026 | 3,900.00 | 4,000.00 | 3,900.00 | 3,900.00 | 3,900.00 | - | 56,328 |
| Sep 21, 2026 | 4,000.00 | 4,000.00 | 3,900.00 | 3,900.00 | 3,900.00 | -2.50% | 66,402 |
| Sep 18, 2026 | 4,000.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | - | 15,900 |
| Sep 17, 2026 | 3,900.00 | 4,100.00 | 3,900.00 | 4,000.00 | 4,000.00 | - | 100,900 |
| Sep 16, 2026 | 3,900.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 2.56% | 9,100 |
| Sep 15, 2026 | 3,900.00 | 4,000.00 | 3,900.00 | 3,900.00 | 3,900.00 | - | 37,100 |
| Sep 14, 2026 | 3,900.00 | 4,000.00 | 3,900.00 | 3,900.00 | 3,900.00 | - | 43,300 |
| Sep 11, 2026 | 4,000.00 | 4,000.00 | 3,900.00 | 3,900.00 | 3,900.00 | -4.88% | 10,200 |
| Sep 10, 2026 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 2.50% | 21,500 |
| Sep 9, 2026 | 4,000.00 | 4,100.00 | 4,000.00 | 4,000.00 | 4,000.00 | - | 47,900 |
| Sep 8, 2026 | 4,100.00 | 4,100.00 | 4,000.00 | 4,000.00 | 4,000.00 | -2.44% | 39,300 |
| Sep 7, 2026 | 4,100.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | - | 48,723 |
| Sep 4, 2026 | 4,000.00 | 4,100.00 | 3,900.00 | 4,100.00 | 4,100.00 | - | 63,900 |
| Sep 3, 2026 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | - | 67,946 |
| Aug 28, 2026 | 4,000.00 | 4,200.00 | 4,000.00 | 4,100.00 | 4,100.00 | - | 43,300 |
| Aug 27, 2026 | 4,100.00 | 4,200.00 | 4,000.00 | 4,100.00 | 4,100.00 | - | 6,202 |
| Aug 26, 2026 | 4,100.00 | 4,200.00 | 4,000.00 | 4,100.00 | 4,100.00 | - | 32,200 |
| Aug 25, 2026 | 4,100.00 | 4,200.00 | 4,100.00 | 4,100.00 | 4,100.00 | -2.38% | 29,300 |
| Aug 24, 2026 | 4,200.00 | 4,200.00 | 4,100.00 | 4,200.00 | 4,200.00 | - | 58,431 |
| Aug 21, 2026 | 4,000.00 | 4,300.00 | 3,900.00 | 4,200.00 | 4,200.00 | 2.44% | 109,825 |
| Aug 20, 2026 | 4,000.00 | 4,100.00 | 3,900.00 | 4,100.00 | 4,100.00 | 2.50% | 43,500 |
| Aug 19, 2026 | 4,100.00 | 4,100.00 | 4,000.00 | 4,000.00 | 4,000.00 | -2.44% | 8,002 |
| Aug 18, 2026 | 4,100.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | - | 14,700 |