Viet Nam Financial Investment Securities Corporation (HNX:VIG)
Vietnam · Delayed Price · Currency is VND 4,500.00
0.00 (0.00%)
At close: May 18, 2026
HNX:VIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 4,500.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | - | 36,520 |
| May 15, 2026 | 4,500.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | -2.17% | 47,702 |
| May 14, 2026 | 4,600.00 | 4,600.00 | 4,400.00 | 4,600.00 | 4,600.00 | - | 39,415 |
| May 13, 2026 | 4,600.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | - | 39,510 |
| May 12, 2026 | 4,600.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | - | 17,060 |
| May 11, 2026 | 4,500.00 | 4,600.00 | 4,400.00 | 4,600.00 | 4,600.00 | 2.22% | 37,411 |
| May 8, 2026 | 4,500.00 | 4,600.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 37,540 |
| May 7, 2026 | 4,600.00 | 4,600.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 44,300 |
| May 6, 2026 | 4,500.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | - | 63,208 |
| May 5, 2026 | 4,500.00 | 4,600.00 | 4,500.00 | 4,500.00 | 4,500.00 | -2.17% | 39,111 |
| May 4, 2026 | 4,600.00 | 4,600.00 | 4,400.00 | 4,600.00 | 4,600.00 | - | 54,200 |
| Apr 29, 2026 | 4,500.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 2.22% | 67,840 |
| Apr 28, 2026 | 4,600.00 | 4,600.00 | 4,500.00 | 4,500.00 | 4,500.00 | -2.17% | 42,638 |
| Apr 24, 2026 | 4,500.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | - | 70,800 |
| Apr 23, 2026 | 4,600.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | -2.13% | 28,003 |
| Apr 22, 2026 | 4,600.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | 2.17% | 20,121 |
| Apr 21, 2026 | 4,600.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | - | 95,300 |
| Apr 20, 2026 | 4,700.00 | 4,800.00 | 4,600.00 | 4,600.00 | 4,600.00 | -2.13% | 47,444 |
| Apr 17, 2026 | 4,700.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | - | 23,820 |
| Apr 16, 2026 | 4,700.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | - | 51,652 |
| Apr 15, 2026 | 4,700.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | -2.08% | 92,401 |
| Apr 14, 2026 | 4,800.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | - | 62,517 |
| Apr 13, 2026 | 4,800.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | - | 33,121 |
| Apr 10, 2026 | 4,900.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | -2.04% | 70,884 |
| Apr 9, 2026 | 4,900.00 | 4,900.00 | 4,700.00 | 4,900.00 | 4,900.00 | - | 56,913 |
| Apr 8, 2026 | 4,700.00 | 5,000.00 | 4,600.00 | 4,900.00 | 4,900.00 | 4.26% | 235,513 |
| Apr 7, 2026 | 4,600.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | 2.17% | 11,604 |
| 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 |