Viet Nam Financial Investment Securities Corporation (HNX:VIG)
Vietnam · Delayed Price · Currency is VND 3,900.00
-100.00 (-2.50%)
At close: Sep 25, 2026
HNX:VIG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 4,100.00 | 4,200.00 | 4,000.00 | 4,100.00 | 4,100.00 | - | 16,900 |
| Aug 14, 2026 | 4,100.00 | 4,200.00 | 4,000.00 | 4,100.00 | 4,100.00 | - | 27,303 |
| Aug 13, 2026 | 4,100.00 | 4,200.00 | 4,100.00 | 4,100.00 | 4,100.00 | -2.38% | 60,322 |
| Aug 12, 2026 | 4,200.00 | 4,200.00 | 4,100.00 | 4,200.00 | 4,200.00 | - | 43,400 |
| Aug 11, 2026 | 4,100.00 | 4,200.00 | 4,100.00 | 4,200.00 | 4,200.00 | 2.44% | 35,860 |
| Aug 10, 2026 | 4,100.00 | 4,200.00 | 4,100.00 | 4,100.00 | 4,100.00 | -2.38% | 105,300 |
| Aug 7, 2026 | 4,100.00 | 4,200.00 | 4,100.00 | 4,200.00 | 4,200.00 | - | 116,500 |
| Aug 6, 2026 | 4,200.00 | 4,300.00 | 4,200.00 | 4,200.00 | 4,200.00 | -2.33% | 10,700 |
| Aug 5, 2026 | 4,200.00 | 4,300.00 | 4,100.00 | 4,300.00 | 4,300.00 | 2.38% | 71,401 |
| Aug 4, 2026 | 4,200.00 | 4,300.00 | 4,200.00 | 4,200.00 | 4,200.00 | -2.33% | 31,000 |
| Aug 3, 2026 | 4,200.00 | 4,300.00 | 4,200.00 | 4,300.00 | 4,300.00 | 2.38% | 90,710 |
| Jul 31, 2026 | 4,300.00 | 4,300.00 | 4,100.00 | 4,200.00 | 4,200.00 | -2.33% | 45,103 |
| Jul 30, 2026 | 4,200.00 | 4,300.00 | 4,100.00 | 4,300.00 | 4,300.00 | 2.38% | 60,332 |
| Jul 29, 2026 | 4,200.00 | 4,300.00 | 4,100.00 | 4,200.00 | 4,200.00 | - | 22,102 |
| Jul 28, 2026 | 4,000.00 | 4,300.00 | 3,900.00 | 4,200.00 | 4,200.00 | 5.00% | 47,782 |
| Jul 27, 2026 | 4,100.00 | 4,200.00 | 4,000.00 | 4,000.00 | 4,000.00 | -2.44% | 18,700 |
| Jul 24, 2026 | 3,800.00 | 4,300.00 | 3,800.00 | 4,100.00 | 4,100.00 | -2.38% | 45,416 |
| Jul 23, 2026 | 4,200.00 | 4,300.00 | 4,000.00 | 4,200.00 | 4,200.00 | - | 52,400 |
| Jul 22, 2026 | 4,200.00 | 4,300.00 | 4,200.00 | 4,200.00 | 4,200.00 | - | 58,663 |
| Jul 21, 2026 | 4,400.00 | 4,400.00 | 4,200.00 | 4,200.00 | 4,200.00 | -4.55% | 56,301 |
| Jul 20, 2026 | 4,500.00 | 4,600.00 | 4,300.00 | 4,400.00 | 4,400.00 | -2.22% | 59,300 |
| Jul 17, 2026 | 4,400.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | 2.27% | 118,876 |
| Jul 16, 2026 | 4,400.00 | 4,400.00 | 4,200.00 | 4,400.00 | 4,400.00 | -2.22% | 143,907 |
| Jul 15, 2026 | 4,500.00 | 4,500.00 | 4,300.00 | 4,500.00 | 4,500.00 | - | 43,821 |