Vietcap Securities JSC (HOSE:VCI)
Vietnam · Delayed Price · Currency is VND 33,250
-2,450 (-6.86%)
At close: Mar 23, 2026
Vietcap Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 34,900.00 | 35,400.00 | 33,250.00 | 33,250.00 | 33,250.00 | -6.86% | 16,037,910 |
| Mar 20, 2026 | 35,000.00 | 35,800.00 | 34,550.00 | 35,700.00 | 35,700.00 | 1.85% | 14,332,430 |
| Mar 19, 2026 | 35,500.00 | 35,500.00 | 34,650.00 | 35,050.00 | 35,050.00 | -2.64% | 15,189,790 |
| Mar 18, 2026 | 37,400.00 | 37,450.00 | 35,550.00 | 36,000.00 | 36,000.00 | -3.36% | 16,472,470 |
| Mar 17, 2026 | 37,350.00 | 38,250.00 | 37,050.00 | 37,250.00 | 37,250.00 | 0.81% | 10,286,100 |
| Mar 16, 2026 | 37,100.00 | 37,700.00 | 36,700.00 | 36,950.00 | 36,950.00 | - | 8,939,079 |
| Mar 13, 2026 | 35,950.00 | 37,650.00 | 35,300.00 | 36,950.00 | 36,950.00 | 0.96% | 14,188,210 |
| Mar 12, 2026 | 36,700.00 | 37,150.00 | 35,650.00 | 36,600.00 | 36,600.00 | -1.61% | 12,448,660 |
| Mar 11, 2026 | 35,700.00 | 38,000.00 | 35,450.00 | 37,200.00 | 37,200.00 | 4.20% | 14,459,730 |
| Mar 10, 2026 | 36,000.00 | 36,500.00 | 34,850.00 | 35,700.00 | 35,700.00 | 0.99% | 26,414,830 |
| Mar 9, 2026 | 35,350.00 | 36,100.00 | 35,350.00 | 35,350.00 | 35,350.00 | -6.97% | 7,194,195 |
| Mar 6, 2026 | 40,000.00 | 40,450.00 | 38,000.00 | 38,000.00 | 38,000.00 | -6.17% | 25,528,770 |
| Mar 5, 2026 | 41,950.00 | 42,400.00 | 40,500.00 | 40,500.00 | 40,500.00 | -0.86% | 20,468,380 |
| Mar 4, 2026 | 38,200.00 | 40,850.00 | 37,950.00 | 40,850.00 | 40,850.00 | 6.94% | 34,235,900 |
| Mar 3, 2026 | 39,000.00 | 39,900.00 | 38,150.00 | 38,200.00 | 38,200.00 | -0.78% | 18,549,310 |
| Mar 2, 2026 | 37,950.00 | 39,900.00 | 37,550.00 | 38,500.00 | 38,500.00 | - | 22,934,970 |
| Feb 27, 2026 | 37,150.00 | 38,800.00 | 37,050.00 | 38,500.00 | 38,500.00 | 3.63% | 22,497,610 |
| Feb 26, 2026 | 36,550.00 | 37,250.00 | 36,250.00 | 37,150.00 | 37,150.00 | 1.78% | 8,514,338 |
| Feb 25, 2026 | 37,150.00 | 37,200.00 | 36,500.00 | 36,500.00 | 36,500.00 | -1.35% | 9,213,513 |
| Feb 24, 2026 | 36,950.00 | 37,500.00 | 36,550.00 | 37,000.00 | 37,000.00 | 0.14% | 10,114,820 |
| Feb 23, 2026 | 37,000.00 | 37,100.00 | 36,650.00 | 36,950.00 | 36,950.00 | 1.23% | 7,839,354 |
| Feb 13, 2026 | 35,800.00 | 36,500.00 | 35,800.00 | 36,500.00 | 36,500.00 | 1.67% | 6,487,540 |
| Feb 12, 2026 | 35,550.00 | 36,300.00 | 35,500.00 | 35,900.00 | 35,900.00 | 0.98% | 6,523,679 |
| Feb 11, 2026 | 34,750.00 | 35,800.00 | 34,750.00 | 35,550.00 | 35,550.00 | 2.30% | 6,364,437 |
| Feb 10, 2026 | 34,550.00 | 34,850.00 | 34,150.00 | 34,750.00 | 34,750.00 | 0.87% | 4,991,905 |
| 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 |