Viet Nam Financial Investment Securities Corporation (HNX:VIG)
Vietnam · Delayed Price · Currency is VND 4,400.00
-100.00 (-2.22%)
At close: Jul 20, 2026
HNX:VIG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 4,300.00 | 4,400.00 | 4,300.00 | 4,400.00 | 4,400.00 | 2.33% | 26,701 |
| Jun 4, 2026 | 4,400.00 | 4,400.00 | 4,300.00 | 4,300.00 | 4,300.00 | -2.27% | 10,700 |
| Jun 3, 2026 | 4,400.00 | 4,400.00 | 4,300.00 | 4,400.00 | 4,400.00 | - | 22,960 |
| Jun 2, 2026 | 4,400.00 | 4,400.00 | 4,300.00 | 4,400.00 | 4,400.00 | - | 55,301 |
| Jun 1, 2026 | 4,300.00 | 4,400.00 | 4,300.00 | 4,400.00 | 4,400.00 | 2.33% | 8,551 |
| May 29, 2026 | 4,400.00 | 4,400.00 | 4,300.00 | 4,300.00 | 4,300.00 | -2.27% | 40,401 |
| May 28, 2026 | 4,400.00 | 4,400.00 | 4,300.00 | 4,400.00 | 4,400.00 | 2.33% | 10,600 |
| May 27, 2026 | 4,400.00 | 4,400.00 | 4,300.00 | 4,300.00 | 4,300.00 | -2.27% | 55,601 |
| May 26, 2026 | 4,400.00 | 4,400.00 | 4,300.00 | 4,400.00 | 4,400.00 | - | 72,230 |
| May 25, 2026 | 4,400.00 | 4,400.00 | 4,300.00 | 4,400.00 | 4,400.00 | - | 43,507 |
| May 22, 2026 | 4,400.00 | 4,500.00 | 4,300.00 | 4,400.00 | 4,400.00 | - | 158,100 |
| May 21, 2026 | 4,400.00 | 4,400.00 | 4,300.00 | 4,400.00 | 4,400.00 | - | 39,545 |
| May 20, 2026 | 4,400.00 | 4,500.00 | 4,300.00 | 4,400.00 | 4,400.00 | -2.22% | 109,830 |
| May 19, 2026 | 4,400.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | - | 55,503 |
| 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 |