Vietcap Securities JSC (HOSE:VCI)
Vietnam · Delayed Price · Currency is VND 25,000
+400 (1.63%)
At close: May 22, 2026
Vietcap Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 24,550.00 | 25,800.00 | 24,300.00 | 25,000.00 | 25,000.00 | 1.63% | 10,302,460 |
| May 21, 2026 | 25,100.00 | 25,150.00 | 24,600.00 | 24,600.00 | 24,600.00 | -1.40% | 5,653,299 |
| May 20, 2026 | 25,550.00 | 25,700.00 | 24,200.00 | 24,950.00 | 24,950.00 | -2.54% | 13,720,624 |
| May 19, 2026 | 25,950.00 | 26,300.00 | 25,600.00 | 25,600.00 | 25,600.00 | -0.58% | 10,570,480 |
| May 18, 2026 | 25,550.00 | 25,900.00 | 25,350.00 | 25,750.00 | 25,750.00 | 0.59% | 5,922,744 |
| May 15, 2026 | 26,050.00 | 26,200.00 | 25,600.00 | 25,600.00 | 25,600.00 | -1.35% | 6,290,249 |
| May 14, 2026 | 25,950.00 | 26,100.00 | 25,650.00 | 25,950.00 | 25,950.00 | 0.97% | 3,907,742 |
| May 13, 2026 | 25,650.00 | 26,100.00 | 25,350.00 | 25,700.00 | 25,700.00 | 0.78% | 8,286,973 |
| May 12, 2026 | 25,700.00 | 25,900.00 | 25,400.00 | 25,500.00 | 25,500.00 | -0.78% | 6,775,065 |
| May 11, 2026 | 26,000.00 | 26,450.00 | 25,700.00 | 25,700.00 | 25,700.00 | -0.96% | 10,788,896 |
| May 8, 2026 | 25,900.00 | 26,300.00 | 25,800.00 | 25,950.00 | 25,950.00 | 0.19% | 6,330,401 |
| May 7, 2026 | 26,550.00 | 26,750.00 | 25,900.00 | 25,900.00 | 25,900.00 | -2.26% | 10,141,600 |
| May 6, 2026 | 25,800.00 | 26,700.00 | 25,600.00 | 26,500.00 | 26,500.00 | 3.52% | 13,203,620 |
| May 5, 2026 | 26,100.00 | 26,200.00 | 25,600.00 | 25,600.00 | 25,600.00 | -2.10% | 8,440,980 |
| May 4, 2026 | 26,300.00 | 26,700.00 | 26,150.00 | 26,150.00 | 26,150.00 | -0.19% | 10,873,430 |
| Apr 29, 2026 | 26,150.00 | 26,500.00 | 25,900.00 | 26,200.00 | 26,200.00 | -0.19% | 9,103,606 |
| Apr 28, 2026 | 27,000.00 | 27,050.00 | 26,250.00 | 26,250.00 | 26,250.00 | -2.78% | 4,879,361 |
| Apr 24, 2026 | 27,150.00 | 27,150.00 | 26,700.00 | 27,000.00 | 27,000.00 | -0.55% | 3,577,047 |
| Apr 23, 2026 | 26,600.00 | 27,250.00 | 26,400.00 | 27,150.00 | 27,150.00 | 2.26% | 7,892,507 |
| Apr 22, 2026 | 26,900.00 | 26,900.00 | 26,500.00 | 26,550.00 | 26,550.00 | -0.93% | 6,475,435 |
| Apr 21, 2026 | 27,550.00 | 27,700.00 | 26,800.00 | 26,800.00 | 26,800.00 | -2.19% | 9,214,641 |
| Apr 20, 2026 | 27,300.00 | 27,750.00 | 27,250.00 | 27,400.00 | 27,400.00 | 0.37% | 6,328,077 |
| Apr 17, 2026 | 27,800.00 | 27,900.00 | 27,300.00 | 27,300.00 | 27,300.00 | -1.09% | 5,693,666 |
| Apr 16, 2026 | 27,700.00 | 28,000.00 | 27,350.00 | 27,600.00 | 27,600.00 | -0.36% | 6,689,219 |
| Apr 15, 2026 | 28,100.00 | 28,300.00 | 27,700.00 | 27,700.00 | 27,700.00 | -0.89% | 21,630,400 |
| Apr 14, 2026 | 28,400.00 | 28,500.00 | 27,900.00 | 27,950.00 | 27,950.00 | -0.53% | 6,761,015 |
| Apr 13, 2026 | 27,500.00 | 28,300.00 | 27,400.00 | 28,100.00 | 28,100.00 | 0.72% | 9,615,918 |
| Apr 10, 2026 | 28,300.00 | 28,500.00 | 27,850.00 | 27,900.00 | 27,900.00 | -0.36% | 10,580,697 |
| Apr 9, 2026 | 28,500.00 | 28,750.00 | 28,000.00 | 28,000.00 | 28,000.00 | -3.45% | 10,932,151 |
| Apr 8, 2026 | 28,750.00 | 29,000.00 | 27,850.00 | 29,000.00 | 29,000.00 | 6.62% | 20,098,210 |
| Apr 7, 2026 | 26,700.00 | 27,200.00 | 26,050.00 | 27,200.00 | 27,200.00 | 3.42% | 7,362,995 |
| Apr 6, 2026 | 26,500.00 | 26,900.00 | 26,300.00 | 26,300.00 | 26,300.00 | -0.75% | 6,655,364 |
| Apr 3, 2026 | 26,950.00 | 27,200.00 | 26,250.00 | 26,500.00 | 26,500.00 | -1.67% | 10,601,957 |
| Apr 2, 2026 | 27,050.00 | 27,500.00 | 26,650.00 | 26,950.00 | 26,950.00 | -1.46% | 10,880,383 |
| Apr 1, 2026 | 27,450.00 | 27,950.00 | 27,150.00 | 27,350.00 | 27,350.00 | 2.43% | 14,412,520 |
| Mar 31, 2026 | 26,250.00 | 26,950.00 | 26,250.00 | 26,700.00 | 26,700.00 | 2.10% | 13,450,421 |
| Mar 30, 2026 | 26,000.00 | 26,600.00 | 25,700.00 | 26,150.00 | 26,150.00 | -2.06% | 6,258,285 |
| Mar 27, 2026 | 26,300.00 | 26,900.00 | 26,200.00 | 26,700.00 | 26,700.00 | 1.14% | 8,174,979 |
| Mar 26, 2026 | 26,200.00 | 26,550.00 | 26,000.00 | 26,400.00 | 26,400.00 | 2.56% | 10,769,700 |
| Mar 25, 2026 | 25,666.67 | 26,333.33 | 25,555.56 | 25,925.93 | 25,740.74 | 2.94% | 16,908,223 |
| Mar 24, 2026 | 25,259.26 | 25,777.78 | 25,037.04 | 25,185.19 | 25,005.29 | 2.26% | 12,952,684 |
| Mar 23, 2026 | 25,851.85 | 26,222.22 | 24,629.63 | 24,629.63 | 24,453.70 | -6.86% | 21,651,178 |
| Mar 20, 2026 | 25,925.93 | 26,518.52 | 25,592.59 | 26,444.44 | 26,255.56 | 1.85% | 19,348,779 |
| Mar 19, 2026 | 26,296.30 | 26,296.30 | 25,666.67 | 25,962.96 | 25,777.51 | -2.64% | 20,506,216 |
| Mar 18, 2026 | 27,703.70 | 27,740.74 | 26,333.33 | 26,666.67 | 26,476.19 | -3.36% | 22,237,833 |
| Mar 17, 2026 | 27,666.67 | 28,333.33 | 27,444.44 | 27,592.59 | 27,395.50 | 0.81% | 13,886,234 |
| Mar 16, 2026 | 27,481.48 | 27,925.93 | 27,185.19 | 27,370.37 | 27,174.87 | - | 12,067,755 |
| Mar 13, 2026 | 26,629.63 | 27,888.89 | 26,148.15 | 27,370.37 | 27,174.87 | 0.96% | 19,154,082 |
| Mar 12, 2026 | 27,185.19 | 27,518.52 | 26,407.41 | 27,111.11 | 26,917.46 | -1.61% | 16,805,690 |
| Mar 11, 2026 | 26,444.44 | 28,148.15 | 26,259.26 | 27,555.56 | 27,358.73 | 4.20% | 19,520,635 |