Vietcap Securities JSC (HOSE:VCI)
Vietnam · Delayed Price · Currency is VND 43,300
-2,700 (-5.87%)
At close: Aug 22, 2025
Vietcap Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 45,100.00 | 45,500.00 | 44,200.00 | 44,500.00 | 44,500.00 | -1.77% | 13,903,310 |
| Aug 15, 2025 | 46,850.00 | 47,200.00 | 44,600.00 | 45,300.00 | 45,300.00 | -2.79% | 18,418,600 |
| Aug 14, 2025 | 47,400.00 | 48,250.00 | 46,500.00 | 46,600.00 | 46,600.00 | -0.85% | 13,872,950 |
| Aug 13, 2025 | 46,000.00 | 47,100.00 | 45,000.00 | 47,000.00 | 47,000.00 | 3.30% | 19,371,310 |
| Aug 12, 2025 | 46,450.00 | 46,450.00 | 45,100.00 | 45,500.00 | 45,500.00 | -0.87% | 11,945,170 |
| Aug 11, 2025 | 45,600.00 | 46,600.00 | 45,100.00 | 45,900.00 | 45,900.00 | 0.88% | 14,542,480 |
| Aug 8, 2025 | 47,050.00 | 48,100.00 | 45,000.00 | 45,500.00 | 45,500.00 | -2.15% | 18,378,870 |
| Aug 7, 2025 | 47,150.00 | 47,500.00 | 45,950.00 | 46,500.00 | 46,500.00 | -0.21% | 13,878,410 |
| Aug 6, 2025 | 46,800.00 | 46,900.00 | 45,650.00 | 46,600.00 | 46,600.00 | 1.75% | 12,578,430 |
| Aug 5, 2025 | 45,300.00 | 47,750.00 | 42,000.00 | 45,800.00 | 45,800.00 | 2.58% | 33,395,040 |
| Aug 4, 2025 | 44,050.00 | 44,950.00 | 43,800.00 | 44,650.00 | 44,650.00 | 0.45% | 14,476,750 |
| Aug 1, 2025 | 43,200.00 | 46,050.00 | 42,550.00 | 44,450.00 | 44,450.00 | 3.25% | 27,628,250 |
| Jul 31, 2025 | 42,000.00 | 43,150.00 | 40,900.00 | 43,050.00 | 43,050.00 | 2.74% | 15,343,920 |
| Jul 30, 2025 | 41,950.00 | 42,550.00 | 41,000.00 | 41,900.00 | 41,900.00 | 0.12% | 17,301,570 |
| Jul 29, 2025 | 45,800.00 | 45,800.00 | 41,850.00 | 41,850.00 | 41,850.00 | -6.90% | 29,353,850 |
| Jul 28, 2025 | 44,300.00 | 46,000.00 | 43,700.00 | 44,950.00 | 44,950.00 | 4.41% | 19,924,820 |
| Jul 25, 2025 | 41,550.00 | 43,150.00 | 41,500.00 | 43,050.00 | 43,050.00 | 3.73% | 26,121,300 |
| Jul 24, 2025 | 41,750.00 | 41,900.00 | 40,950.00 | 41,500.00 | 41,500.00 | -0.24% | 9,912,031 |
| Jul 23, 2025 | 42,100.00 | 43,200.00 | 41,400.00 | 41,600.00 | 41,600.00 | -0.36% | 17,092,020 |
| Jul 22, 2025 | 40,350.00 | 41,800.00 | 40,000.00 | 41,750.00 | 41,750.00 | 2.71% | 16,978,390 |
| Jul 21, 2025 | 41,700.00 | 41,750.00 | 40,600.00 | 40,650.00 | 40,650.00 | -2.52% | 20,158,140 |
| Jul 18, 2025 | 41,500.00 | 42,600.00 | 41,400.00 | 41,700.00 | 41,700.00 | 0.97% | 14,725,170 |
| Jul 17, 2025 | 42,000.00 | 42,150.00 | 41,050.00 | 41,300.00 | 41,300.00 | -0.96% | 18,860,810 |
| Jul 16, 2025 | 41,000.00 | 42,150.00 | 40,700.00 | 41,700.00 | 41,700.00 | 1.96% | 16,258,960 |
| Jul 15, 2025 | 41,700.00 | 43,600.00 | 40,850.00 | 40,900.00 | 40,900.00 | -1.80% | 25,100,280 |
| Jul 14, 2025 | 42,200.00 | 42,450.00 | 41,250.00 | 41,650.00 | 41,650.00 | 1.46% | 13,590,390 |
| Jul 11, 2025 | 38,450.00 | 41,050.00 | 38,200.00 | 41,050.00 | 41,050.00 | 6.90% | 30,076,600 |
| Jul 10, 2025 | 38,650.00 | 38,750.00 | 37,900.00 | 38,400.00 | 38,400.00 | 0.39% | 14,353,140 |
| Jul 9, 2025 | 37,600.00 | 38,900.00 | 37,600.00 | 38,250.00 | 38,250.00 | 1.86% | 19,295,600 |
| Jul 8, 2025 | 37,200.00 | 37,650.00 | 37,100.00 | 37,550.00 | 37,550.00 | 1.21% | 11,522,370 |
| Jul 7, 2025 | 37,000.00 | 37,400.00 | 36,950.00 | 37,100.00 | 37,100.00 | 1.09% | 11,368,760 |
| Jul 4, 2025 | 37,000.00 | 37,200.00 | 36,500.00 | 36,700.00 | 36,700.00 | -0.27% | 5,250,269 |
| Jul 3, 2025 | 36,500.00 | 37,300.00 | 36,250.00 | 36,800.00 | 36,800.00 | 0.82% | 16,710,330 |
| Jul 2, 2025 | 35,400.00 | 36,950.00 | 35,400.00 | 36,500.00 | 36,500.00 | 3.11% | 11,610,320 |
| Jul 1, 2025 | 35,750.00 | 35,850.00 | 35,300.00 | 35,400.00 | 35,400.00 | -0.98% | 4,512,112 |
| Jun 30, 2025 | 35,800.00 | 36,150.00 | 35,750.00 | 35,750.00 | 35,750.00 | 0.85% | 4,998,926 |
| Jun 27, 2025 | 35,550.00 | 35,850.00 | 35,350.00 | 35,450.00 | 35,450.00 | -0.14% | 5,109,727 |
| Jun 26, 2025 | 36,000.00 | 36,000.00 | 35,400.00 | 35,500.00 | 35,500.00 | -0.98% | 4,495,347 |
| Jun 25, 2025 | 35,950.00 | 36,350.00 | 35,600.00 | 35,850.00 | 35,850.00 | 0.14% | 6,470,869 |
| Jun 24, 2025 | 35,550.00 | 36,300.00 | 35,550.00 | 35,800.00 | 35,800.00 | 1.70% | 8,289,711 |
| Jun 23, 2025 | 35,250.00 | 35,500.00 | 35,100.00 | 35,200.00 | 35,200.00 | -1.68% | 7,040,880 |
| Jun 20, 2025 | 35,850.00 | 36,100.00 | 35,500.00 | 35,800.00 | 35,800.00 | 0.56% | 3,981,791 |
| Jun 19, 2025 | 35,650.00 | 35,850.00 | 35,550.00 | 35,600.00 | 35,600.00 | -0.42% | 2,914,529 |
| Jun 18, 2025 | 35,950.00 | 36,450.00 | 35,700.00 | 35,750.00 | 35,750.00 | -0.83% | 6,310,565 |
| Jun 17, 2025 | 36,150.00 | 36,150.00 | 35,800.00 | 36,050.00 | 36,050.00 | 0.42% | 4,802,542 |
| Jun 16, 2025 | 35,300.00 | 35,950.00 | 35,250.00 | 35,900.00 | 35,900.00 | 1.56% | 4,737,044 |