Vietcap Securities JSC (HOSE:VCI)
Vietnam · Delayed Price · Currency is VND 22,850
+250 (1.11%)
At close: Aug 28, 2026
Vietcap Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 22,600.00 | 23,150.00 | 22,500.00 | 22,850.00 | 22,850.00 | 1.11% | 11,710,175 |
| Aug 27, 2026 | 22,550.00 | 22,850.00 | 22,450.00 | 22,600.00 | 22,600.00 | 0.44% | 9,082,922 |
| Aug 26, 2026 | 22,400.00 | 22,600.00 | 22,050.00 | 22,500.00 | 22,500.00 | 0.45% | 10,289,056 |
| Aug 25, 2026 | 22,100.00 | 22,800.00 | 22,050.00 | 22,400.00 | 22,400.00 | 1.36% | 17,448,236 |
| Aug 24, 2026 | 22,500.00 | 22,700.00 | 22,100.00 | 22,100.00 | 22,100.00 | - | 19,390,819 |
| Aug 21, 2026 | 20,750.00 | 22,100.00 | 20,750.00 | 22,100.00 | 22,100.00 | 6.76% | 13,306,240 |
| Aug 20, 2026 | 21,150.00 | 21,250.00 | 20,650.00 | 20,700.00 | 20,700.00 | -1.19% | 6,428,968 |
| Aug 19, 2026 | 21,000.00 | 21,250.00 | 20,600.00 | 20,950.00 | 20,950.00 | -0.95% | 12,880,160 |
| Aug 18, 2026 | 21,550.00 | 21,700.00 | 20,750.00 | 21,150.00 | 21,150.00 | -1.63% | 8,748,555 |
| Aug 17, 2026 | 21,750.00 | 21,900.00 | 21,450.00 | 21,500.00 | 21,500.00 | -1.38% | 4,343,612 |
| Aug 14, 2026 | 21,600.00 | 22,100.00 | 21,450.00 | 21,800.00 | 21,800.00 | 0.93% | 17,433,440 |
| Aug 13, 2026 | 22,300.00 | 22,400.00 | 21,600.00 | 21,600.00 | 21,600.00 | -2.04% | 10,356,390 |
| Aug 12, 2026 | 22,200.00 | 22,350.00 | 21,900.00 | 22,050.00 | 22,050.00 | -0.23% | 7,554,167 |
| Aug 11, 2026 | 22,200.00 | 22,850.00 | 22,100.00 | 22,100.00 | 22,100.00 | - | 13,396,724 |
| Aug 10, 2026 | 22,000.00 | 22,250.00 | 21,800.00 | 22,100.00 | 22,100.00 | 1.61% | 7,888,208 |
| Aug 7, 2026 | 21,850.00 | 22,000.00 | 21,550.00 | 21,750.00 | 21,750.00 | - | 6,372,353 |
| Aug 6, 2026 | 21,500.00 | 22,200.00 | 21,300.00 | 21,750.00 | 21,750.00 | 1.16% | 11,853,142 |
| Aug 5, 2026 | 22,150.00 | 22,250.00 | 21,500.00 | 21,500.00 | 21,500.00 | -1.60% | 16,664,456 |
| Aug 4, 2026 | 21,850.00 | 22,100.00 | 21,500.00 | 21,850.00 | 21,850.00 | 0.46% | 7,474,808 |
| Aug 3, 2026 | 21,600.00 | 22,200.00 | 21,400.00 | 21,750.00 | 21,750.00 | 2.11% | 11,492,349 |
| Jul 31, 2026 | 21,800.00 | 21,800.00 | 21,150.00 | 21,300.00 | 21,300.00 | -0.93% | 10,187,833 |
| Jul 30, 2026 | 20,750.00 | 21,800.00 | 20,600.00 | 21,500.00 | 21,500.00 | 3.37% | 13,244,700 |
| Jul 29, 2026 | 20,050.00 | 20,800.00 | 20,050.00 | 20,800.00 | 20,800.00 | 5.58% | 10,956,968 |
| Jul 28, 2026 | 18,200.00 | 19,700.00 | 18,150.00 | 19,700.00 | 19,700.00 | 6.78% | 17,503,024 |
| Jul 27, 2026 | 20,000.00 | 20,100.00 | 18,450.00 | 18,450.00 | 18,450.00 | -6.82% | 8,953,887 |
| Jul 24, 2026 | 20,200.00 | 20,250.00 | 19,650.00 | 19,800.00 | 19,800.00 | -3.41% | 4,995,749 |
| Jul 23, 2026 | 19,800.00 | 20,950.00 | 19,050.00 | 20,500.00 | 20,500.00 | 3.02% | 8,625,049 |
| Jul 22, 2026 | 20,250.00 | 20,600.00 | 19,550.00 | 19,900.00 | 19,900.00 | -1.24% | 11,133,350 |
| Jul 21, 2026 | 19,900.00 | 20,650.00 | 19,900.00 | 20,150.00 | 20,150.00 | 0.75% | 9,565,569 |
| Jul 20, 2026 | 19,950.00 | 20,050.00 | 19,800.00 | 20,000.00 | 20,000.00 | -5.88% | 3,173,294 |
| Jul 17, 2026 | 21,850.00 | 22,300.00 | 21,250.00 | 21,250.00 | 21,250.00 | -2.75% | 6,726,232 |
| Jul 16, 2026 | 22,450.00 | 22,600.00 | 21,050.00 | 21,850.00 | 21,850.00 | -2.46% | 14,356,990 |
| Jul 15, 2026 | 23,400.00 | 23,600.00 | 22,400.00 | 22,400.00 | 22,400.00 | -4.27% | 8,965,660 |
| Jul 14, 2026 | 23,250.00 | 23,900.00 | 23,200.00 | 23,400.00 | 23,400.00 | -1.27% | 8,169,973 |
| Jul 13, 2026 | 24,300.00 | 24,400.00 | 23,100.00 | 23,700.00 | 23,700.00 | -3.07% | 11,958,382 |
| Jul 10, 2026 | 25,200.00 | 25,300.00 | 24,450.00 | 24,450.00 | 24,450.00 | -2.59% | 7,307,901 |
| Jul 9, 2026 | 25,250.00 | 25,400.00 | 25,050.00 | 25,100.00 | 25,100.00 | -1.18% | 5,158,643 |
| Jul 8, 2026 | 24,900.00 | 25,900.00 | 24,900.00 | 25,400.00 | 25,400.00 | 2.01% | 16,241,350 |
| Jul 7, 2026 | 24,550.00 | 24,900.00 | 24,200.00 | 24,900.00 | 24,900.00 | 1.84% | 5,249,497 |
| Jul 6, 2026 | 25,200.00 | 25,350.00 | 24,100.00 | 24,450.00 | 24,450.00 | -2.59% | 7,573,468 |
| Jul 3, 2026 | 24,900.00 | 25,400.00 | 24,700.00 | 25,100.00 | 25,100.00 | 1.01% | 10,572,543 |
| Jul 2, 2026 | 25,050.00 | 25,050.00 | 24,650.00 | 24,850.00 | 24,850.00 | -0.20% | 5,950,628 |
| Jul 1, 2026 | 24,400.00 | 25,100.00 | 24,400.00 | 24,900.00 | 24,900.00 | 2.26% | 7,148,689 |
| Jun 30, 2026 | 24,400.00 | 25,000.00 | 24,350.00 | 24,350.00 | 24,350.00 | - | 5,592,808 |
| Jun 29, 2026 | 24,150.00 | 24,650.00 | 24,150.00 | 24,350.00 | 24,350.00 | 1.25% | 3,546,737 |
| Jun 26, 2026 | 24,100.00 | 24,200.00 | 24,000.00 | 24,050.00 | 24,050.00 | - | 2,984,890 |
| Jun 25, 2026 | 24,150.00 | 24,500.00 | 24,050.00 | 24,050.00 | 24,050.00 | -0.41% | 3,027,739 |
| Jun 24, 2026 | 24,450.00 | 24,650.00 | 24,000.00 | 24,150.00 | 24,150.00 | -1.43% | 5,972,249 |
| Jun 23, 2026 | 25,200.00 | 25,250.00 | 24,500.00 | 24,500.00 | 24,500.00 | -2.00% | 8,361,653 |
| Jun 22, 2026 | 24,750.00 | 25,400.00 | 24,600.00 | 25,000.00 | 25,000.00 | 1.63% | 9,522,619 |