Viet Nam Financial Investment Securities Corporation (HNX:VIG)
Vietnam · Delayed Price · Currency is VND 4,100.00
0.00 (0.00%)
At close: Aug 14, 2026
HNX:VIG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 4,500.00 | 4,500.00 | 4,300.00 | 4,500.00 | 4,500.00 | - | 37,114 |
| Jul 13, 2026 | 4,600.00 | 4,600.00 | 4,300.00 | 4,500.00 | 4,500.00 | -2.17% | 124,901 |
| Jul 10, 2026 | 4,700.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | -2.13% | 104,651 |
| Jul 9, 2026 | 4,800.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | -2.08% | 148,648 |
| Jul 8, 2026 | 4,900.00 | 5,000.00 | 4,800.00 | 4,800.00 | 4,800.00 | -2.04% | 149,422 |
| Jul 7, 2026 | 4,800.00 | 5,000.00 | 4,700.00 | 4,900.00 | 4,900.00 | - | 114,424 |
| Jul 6, 2026 | 4,800.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,900.00 | - | 260,952 |
| Jul 3, 2026 | 4,700.00 | 5,000.00 | 4,700.00 | 4,900.00 | 4,900.00 | 4.26% | 417,976 |
| Jul 2, 2026 | 4,600.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | 4.44% | 141,724 |
| Jul 1, 2026 | 4,600.00 | 4,600.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 43,621 |
| Jun 30, 2026 | 4,700.00 | 4,700.00 | 4,500.00 | 4,500.00 | 4,500.00 | -4.26% | 88,835 |
| Jun 29, 2026 | 4,600.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | - | 57,614 |
| Jun 26, 2026 | 4,500.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 4.44% | 99,915 |
| Jun 25, 2026 | 4,400.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | 2.27% | 163,591 |
| Jun 24, 2026 | 4,400.00 | 4,400.00 | 4,300.00 | 4,400.00 | 4,400.00 | - | 43,012 |
| Jun 23, 2026 | 4,500.00 | 4,500.00 | 4,300.00 | 4,400.00 | 4,400.00 | -2.22% | 33,501 |
| Jun 22, 2026 | 4,500.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | - | 21,904 |
| Jun 19, 2026 | 4,500.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | - | 19,600 |
| Jun 18, 2026 | 4,600.00 | 4,600.00 | 4,500.00 | 4,500.00 | 4,500.00 | -2.17% | 50,769 |
| Jun 17, 2026 | 4,600.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | - | 65,791 |
| Jun 16, 2026 | 4,400.00 | 4,700.00 | 4,400.00 | 4,600.00 | 4,600.00 | 4.55% | 174,748 |
| Jun 15, 2026 | 4,400.00 | 4,500.00 | 4,200.00 | 4,400.00 | 4,400.00 | - | 95,238 |
| Jun 12, 2026 | 4,400.00 | 4,400.00 | 4,300.00 | 4,400.00 | 4,400.00 | - | 79,300 |
| Jun 11, 2026 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | - | 17,401 |
| Jun 10, 2026 | 4,300.00 | 4,400.00 | 4,200.00 | 4,400.00 | 4,400.00 | 2.33% | 58,518 |
| Jun 9, 2026 | 4,300.00 | 4,300.00 | 4,200.00 | 4,300.00 | 4,300.00 | - | 24,500 |
| Jun 8, 2026 | 4,300.00 | 4,400.00 | 4,200.00 | 4,300.00 | 4,300.00 | -2.27% | 41,200 |