Vietcap Securities JSC (HOSE:VCI)
Vietnam · Delayed Price · Currency is VND 37,100
-750 (-1.98%)
At close: Oct 30, 2025
Vietcap Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 38,400.00 | 38,450.00 | 37,700.00 | 37,850.00 | 37,850.00 | -0.92% | 6,622,543 |
| Oct 28, 2025 | 37,650.00 | 38,200.00 | 37,250.00 | 38,200.00 | 38,200.00 | 2.14% | 7,921,609 |
| Oct 27, 2025 | 38,100.00 | 38,400.00 | 36,950.00 | 37,400.00 | 37,400.00 | - | 9,433,441 |
| Oct 24, 2025 | 36,900.00 | 37,750.00 | 36,500.00 | 37,400.00 | 37,400.00 | 1.63% | 15,331,390 |
| Oct 23, 2025 | 37,900.00 | 38,150.00 | 36,800.00 | 36,800.00 | 36,800.00 | -1.87% | 6,812,973 |
| Oct 22, 2025 | 38,300.00 | 38,350.00 | 36,500.00 | 37,500.00 | 37,500.00 | -0.53% | 10,772,040 |
| Oct 21, 2025 | 38,950.00 | 39,500.00 | 37,050.00 | 37,700.00 | 37,700.00 | -3.46% | 16,468,590 |
| Oct 20, 2025 | 41,800.00 | 42,500.00 | 39,050.00 | 39,050.00 | 39,050.00 | -6.91% | 13,016,770 |
| Oct 17, 2025 | 42,900.00 | 43,600.00 | 41,900.00 | 41,950.00 | 41,950.00 | -1.64% | 12,199,000 |
| Oct 16, 2025 | 43,100.00 | 43,750.00 | 42,550.00 | 42,650.00 | 42,650.00 | -0.23% | 8,967,715 |
| Oct 15, 2025 | 43,300.00 | 43,500.00 | 42,550.00 | 42,750.00 | 42,750.00 | -0.58% | 7,904,271 |
| Oct 14, 2025 | 44,500.00 | 45,150.00 | 42,500.00 | 43,000.00 | 43,000.00 | -2.27% | 16,108,790 |
| Oct 13, 2025 | 43,150.00 | 44,300.00 | 42,900.00 | 44,000.00 | 44,000.00 | 1.03% | 7,995,091 |
| Oct 10, 2025 | 43,000.00 | 44,900.00 | 43,000.00 | 43,550.00 | 43,550.00 | 1.28% | 13,136,520 |
| Oct 9, 2025 | 43,900.00 | 44,150.00 | 42,800.00 | 43,000.00 | 43,000.00 | -1.83% | 7,851,701 |
| Oct 8, 2025 | 44,400.00 | 44,800.00 | 43,100.00 | 43,800.00 | 43,800.00 | 0.57% | 12,481,030 |
| Oct 7, 2025 | 44,700.00 | 44,700.00 | 43,500.00 | 43,550.00 | 43,550.00 | -2.13% | 9,008,451 |
| Oct 6, 2025 | 42,100.00 | 44,500.00 | 42,100.00 | 44,500.00 | 44,500.00 | 6.97% | 10,263,450 |
| Oct 3, 2025 | 42,100.00 | 42,350.00 | 41,200.00 | 41,600.00 | 41,600.00 | -1.19% | 5,982,077 |
| Oct 2, 2025 | 43,200.00 | 43,250.00 | 42,100.00 | 42,100.00 | 42,100.00 | -1.75% | 5,077,866 |
| Oct 1, 2025 | 43,450.00 | 43,800.00 | 42,850.00 | 42,850.00 | 42,850.00 | -1.38% | 5,222,338 |
| Sep 30, 2025 | 43,400.00 | 43,900.00 | 42,550.00 | 43,450.00 | 43,450.00 | -0.11% | 7,894,146 |
| Sep 29, 2025 | 43,000.00 | 43,500.00 | 42,500.00 | 43,500.00 | 43,500.00 | 1.16% | 4,643,507 |
| Sep 26, 2025 | 43,850.00 | 43,850.00 | 42,700.00 | 43,000.00 | 43,000.00 | -2.16% | 6,124,425 |
| Sep 25, 2025 | 43,800.00 | 43,950.00 | 43,300.00 | 43,950.00 | 43,950.00 | 0.69% | 5,396,072 |
| Sep 24, 2025 | 42,000.00 | 43,650.00 | 41,650.00 | 43,650.00 | 43,650.00 | 4.18% | 8,223,401 |
| Sep 23, 2025 | 41,750.00 | 42,450.00 | 41,750.00 | 41,900.00 | 41,900.00 | 0.96% | 3,682,269 |
| Sep 22, 2025 | 42,900.00 | 43,100.00 | 41,300.00 | 41,500.00 | 41,500.00 | -2.58% | 7,916,815 |
| Sep 19, 2025 | 43,450.00 | 43,600.00 | 42,600.00 | 42,600.00 | 42,600.00 | -1.50% | 5,245,364 |
| Sep 18, 2025 | 43,400.00 | 43,600.00 | 42,800.00 | 43,250.00 | 43,250.00 | 0.12% | 5,755,157 |
| Sep 17, 2025 | 44,000.00 | 44,350.00 | 43,150.00 | 43,200.00 | 43,200.00 | -2.04% | 6,943,657 |
| Sep 16, 2025 | 45,800.00 | 45,850.00 | 44,100.00 | 44,100.00 | 44,100.00 | -2.33% | 7,708,922 |
| Sep 15, 2025 | 44,800.00 | 45,350.00 | 44,600.00 | 45,150.00 | 45,150.00 | 1.92% | 6,088,360 |
| Sep 12, 2025 | 44,550.00 | 44,900.00 | 44,200.00 | 44,300.00 | 44,300.00 | -0.45% | 5,738,484 |
| Sep 11, 2025 | 43,800.00 | 44,500.00 | 42,100.00 | 44,500.00 | 44,500.00 | 1.37% | 11,468,190 |
| Sep 10, 2025 | 44,900.00 | 45,050.00 | 43,900.00 | 43,900.00 | 43,900.00 | -2.23% | 7,213,990 |
| Sep 9, 2025 | 43,500.00 | 44,900.00 | 43,050.00 | 44,900.00 | 44,900.00 | 4.30% | 10,049,190 |
| Sep 8, 2025 | 45,350.00 | 46,000.00 | 43,050.00 | 43,050.00 | 43,050.00 | -6.41% | 21,400,870 |
| Sep 5, 2025 | 48,700.00 | 48,900.00 | 46,000.00 | 46,000.00 | 46,000.00 | -4.56% | 18,178,360 |
| Sep 4, 2025 | 47,900.00 | 48,600.00 | 47,450.00 | 48,200.00 | 48,200.00 | 0.84% | 10,820,510 |
| Sep 3, 2025 | 48,350.00 | 48,800.00 | 47,350.00 | 47,800.00 | 47,800.00 | -0.93% | 10,139,790 |
| Aug 29, 2025 | 46,850.00 | 49,450.00 | 46,800.00 | 48,250.00 | 48,250.00 | 4.32% | 24,127,900 |
| Aug 28, 2025 | 44,800.00 | 46,450.00 | 44,600.00 | 46,250.00 | 46,250.00 | 3.47% | 12,812,590 |
| Aug 27, 2025 | 45,150.00 | 45,800.00 | 44,700.00 | 44,700.00 | 44,700.00 | -0.45% | 10,704,080 |
| Aug 26, 2025 | 42,550.00 | 44,950.00 | 42,550.00 | 44,900.00 | 44,900.00 | 4.91% | 7,894,248 |
| Aug 25, 2025 | 44,000.00 | 44,800.00 | 42,050.00 | 42,800.00 | 42,800.00 | -1.15% | 9,729,692 |
| Aug 22, 2025 | 45,300.00 | 45,700.00 | 43,000.00 | 43,300.00 | 43,300.00 | -5.87% | 15,160,790 |
| Aug 21, 2025 | 46,300.00 | 48,500.00 | 45,900.00 | 46,000.00 | 46,000.00 | -0.43% | 22,621,300 |
| Aug 20, 2025 | 45,750.00 | 46,200.00 | 43,000.00 | 46,200.00 | 46,200.00 | 0.65% | 15,828,710 |
| Aug 19, 2025 | 44,550.00 | 47,000.00 | 44,100.00 | 45,900.00 | 45,900.00 | 3.15% | 21,209,630 |