Vietcap Securities JSC (HOSE:VCI)
Vietnam · Delayed Price · Currency is VND 34,450
+200 (0.58%)
At close: Feb 9, 2026
Vietcap Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 34,850.00 | 34,850.00 | 34,150.00 | 34,450.00 | 34,450.00 | 0.58% | 4,856,170 |
| Feb 6, 2026 | 35,800.00 | 36,000.00 | 34,250.00 | 34,250.00 | 34,250.00 | -5.12% | 14,521,420 |
| Feb 5, 2026 | 36,750.00 | 36,850.00 | 36,100.00 | 36,100.00 | 36,100.00 | -1.77% | 7,688,618 |
| Feb 4, 2026 | 36,850.00 | 37,650.00 | 36,750.00 | 36,750.00 | 36,750.00 | 1.24% | 15,649,010 |
| Feb 3, 2026 | 36,050.00 | 36,800.00 | 35,900.00 | 36,300.00 | 36,300.00 | 0.83% | 9,469,663 |
| Feb 2, 2026 | 36,500.00 | 36,500.00 | 35,400.00 | 36,000.00 | 36,000.00 | -1.77% | 13,581,640 |
| Jan 30, 2026 | 36,150.00 | 36,650.00 | 36,000.00 | 36,650.00 | 36,650.00 | 1.38% | 9,464,178 |
| Jan 29, 2026 | 36,300.00 | 36,550.00 | 36,050.00 | 36,150.00 | 36,150.00 | - | 6,046,431 |
| Jan 28, 2026 | 37,250.00 | 37,250.00 | 35,950.00 | 36,150.00 | 36,150.00 | -2.30% | 12,948,060 |
| Jan 27, 2026 | 36,800.00 | 37,400.00 | 36,350.00 | 37,000.00 | 37,000.00 | 0.54% | 15,753,768 |
| Jan 26, 2026 | 36,300.00 | 37,650.00 | 36,000.00 | 36,800.00 | 36,800.00 | 2.51% | 23,952,830 |
| Jan 23, 2026 | 35,700.00 | 37,200.00 | 35,200.00 | 35,900.00 | 35,900.00 | 2.13% | 23,741,055 |
| Jan 22, 2026 | 35,200.00 | 35,950.00 | 35,100.00 | 35,150.00 | 35,150.00 | 0.43% | 10,060,580 |
| Jan 21, 2026 | 35,050.00 | 35,350.00 | 34,300.00 | 35,000.00 | 35,000.00 | -0.99% | 10,755,361 |
| Jan 20, 2026 | 35,350.00 | 36,050.00 | 34,950.00 | 35,350.00 | 35,350.00 | 1.58% | 12,217,788 |
| Jan 19, 2026 | 34,900.00 | 35,300.00 | 34,700.00 | 34,800.00 | 34,800.00 | 0.29% | 6,666,765 |
| Jan 16, 2026 | 35,100.00 | 35,550.00 | 34,000.00 | 34,700.00 | 34,700.00 | -0.43% | 11,426,179 |
| Jan 15, 2026 | 35,500.00 | 35,850.00 | 34,600.00 | 34,850.00 | 34,850.00 | -1.83% | 10,939,450 |
| Jan 14, 2026 | 35,600.00 | 35,950.00 | 34,550.00 | 35,500.00 | 35,500.00 | -0.42% | 15,205,460 |
| Jan 13, 2026 | 36,300.00 | 36,600.00 | 35,100.00 | 35,650.00 | 35,650.00 | -0.56% | 14,486,132 |
| Jan 12, 2026 | 33,700.00 | 35,850.00 | 33,700.00 | 35,850.00 | 35,850.00 | 6.86% | 21,858,744 |
| Jan 9, 2026 | 34,400.00 | 34,450.00 | 33,500.00 | 33,550.00 | 33,550.00 | -1.32% | 7,735,444 |
| Jan 8, 2026 | 34,400.00 | 35,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | -1.88% | 11,799,422 |
| Jan 7, 2026 | 34,450.00 | 35,100.00 | 34,100.00 | 34,650.00 | 34,150.00 | 1.91% | 5,886,540 |
| Jan 6, 2026 | 34,100.00 | 34,600.00 | 33,550.00 | 34,000.00 | 33,509.38 | 0.15% | 7,683,846 |
| Jan 5, 2026 | 35,300.00 | 35,400.00 | 33,600.00 | 33,950.00 | 33,460.10 | -3.82% | 10,468,530 |
| Dec 31, 2025 | 35,500.00 | 35,900.00 | 35,000.00 | 35,300.00 | 34,790.62 | -0.28% | 8,142,918 |
| Dec 30, 2025 | 35,800.00 | 36,100.00 | 35,300.00 | 35,400.00 | 34,889.18 | 0.28% | 6,366,199 |
| Dec 29, 2025 | 35,600.00 | 36,250.00 | 35,300.00 | 35,300.00 | 34,790.62 | -0.84% | 6,932,257 |
| Dec 26, 2025 | 34,500.00 | 35,900.00 | 34,100.00 | 35,600.00 | 35,086.29 | 3.49% | 14,219,050 |
| Dec 25, 2025 | 35,700.00 | 35,950.00 | 34,400.00 | 34,400.00 | 33,903.61 | -3.51% | 7,796,683 |
| Dec 24, 2025 | 34,300.00 | 35,850.00 | 34,150.00 | 35,650.00 | 35,135.57 | 3.94% | 12,213,150 |
| Dec 23, 2025 | 35,250.00 | 35,300.00 | 34,300.00 | 34,300.00 | 33,805.05 | -2.56% | 6,915,914 |
| Dec 22, 2025 | 34,900.00 | 35,250.00 | 34,500.00 | 35,200.00 | 34,692.06 | 1.29% | 8,394,863 |
| Dec 19, 2025 | 34,400.00 | 34,750.00 | 34,000.00 | 34,750.00 | 34,248.56 | 1.61% | 8,566,430 |
| Dec 18, 2025 | 34,200.00 | 34,550.00 | 33,900.00 | 34,200.00 | 33,706.49 | - | 4,931,468 |
| Dec 17, 2025 | 34,200.00 | 34,550.00 | 33,950.00 | 34,200.00 | 33,706.49 | - | 6,179,837 |
| Dec 16, 2025 | 33,400.00 | 34,900.00 | 32,750.00 | 34,200.00 | 33,706.49 | 2.55% | 9,741,607 |
| Dec 15, 2025 | 32,800.00 | 33,850.00 | 32,700.00 | 33,350.00 | 32,868.76 | 1.99% | 13,294,140 |
| Dec 12, 2025 | 34,350.00 | 34,350.00 | 32,700.00 | 32,700.00 | 32,228.14 | -4.39% | 9,120,757 |
| Dec 11, 2025 | 34,500.00 | 34,650.00 | 33,850.00 | 34,200.00 | 33,706.49 | -0.29% | 5,111,306 |
| Dec 10, 2025 | 34,500.00 | 34,800.00 | 34,100.00 | 34,300.00 | 33,805.05 | 0.59% | 4,993,360 |
| Dec 9, 2025 | 33,650.00 | 34,800.00 | 33,400.00 | 34,100.00 | 33,607.94 | 0.74% | 12,997,530 |
| Dec 8, 2025 | 34,500.00 | 34,500.00 | 33,700.00 | 33,850.00 | 33,361.54 | -1.74% | 6,689,711 |
| Dec 5, 2025 | 35,100.00 | 35,100.00 | 34,400.00 | 34,450.00 | 33,952.89 | -1.71% | 7,071,321 |
| Dec 4, 2025 | 34,800.00 | 35,100.00 | 34,600.00 | 35,050.00 | 34,544.23 | 1.15% | 11,792,540 |
| Dec 3, 2025 | 34,200.00 | 34,750.00 | 33,900.00 | 34,650.00 | 34,150.00 | 1.91% | 7,363,359 |
| Dec 2, 2025 | 33,400.00 | 34,200.00 | 33,300.00 | 34,000.00 | 33,509.38 | 1.80% | 11,409,370 |
| Dec 1, 2025 | 34,000.00 | 34,050.00 | 33,400.00 | 33,400.00 | 32,918.04 | -1.04% | 6,312,651 |
| Nov 28, 2025 | 34,150.00 | 34,350.00 | 33,750.00 | 33,750.00 | 33,262.99 | -0.30% | 6,215,554 |