Vietcap Securities JSC (HOSE:VCI)
Vietnam · Delayed Price · Currency is VND 19,800
-700 (-3.41%)
At close: Jul 24, 2026
Vietcap Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 24,500.00 | 24,900.00 | 24,400.00 | 24,600.00 | 24,600.00 | 0.41% | 5,675,134 |
| Jun 18, 2026 | 24,700.00 | 25,050.00 | 24,500.00 | 24,500.00 | 24,500.00 | -0.61% | 6,404,002 |
| Jun 17, 2026 | 24,950.00 | 25,100.00 | 24,650.00 | 24,650.00 | 24,650.00 | -0.80% | 7,295,495 |
| Jun 16, 2026 | 24,500.00 | 25,000.00 | 24,200.00 | 24,850.00 | 24,850.00 | 1.64% | 9,300,051 |
| Jun 15, 2026 | 24,050.00 | 24,550.00 | 23,900.00 | 24,450.00 | 24,450.00 | 3.60% | 8,355,639 |
| Jun 12, 2026 | 24,000.00 | 24,050.00 | 23,400.00 | 23,600.00 | 23,600.00 | 0.85% | 5,356,998 |
| Jun 11, 2026 | 23,450.00 | 23,650.00 | 23,350.00 | 23,400.00 | 23,400.00 | -0.43% | 3,605,129 |
| Jun 10, 2026 | 23,350.00 | 23,750.00 | 23,300.00 | 23,500.00 | 23,500.00 | 0.43% | 3,796,834 |
| Jun 9, 2026 | 23,600.00 | 23,700.00 | 23,150.00 | 23,400.00 | 23,400.00 | - | 4,819,030 |
| Jun 8, 2026 | 23,900.00 | 23,950.00 | 23,400.00 | 23,400.00 | 23,400.00 | -3.11% | 9,585,885 |
| Jun 5, 2026 | 24,400.00 | 24,550.00 | 24,150.00 | 24,150.00 | 24,150.00 | -0.82% | 7,530,212 |
| Jun 4, 2026 | 24,500.00 | 24,650.00 | 24,200.00 | 24,350.00 | 24,350.00 | -0.61% | 4,661,365 |
| Jun 3, 2026 | 24,300.00 | 24,850.00 | 24,050.00 | 24,500.00 | 24,500.00 | 0.62% | 10,936,490 |
| Jun 2, 2026 | 24,650.00 | 25,000.00 | 24,050.00 | 24,350.00 | 24,350.00 | -1.42% | 5,847,008 |
| Jun 1, 2026 | 24,700.00 | 25,100.00 | 24,650.00 | 24,700.00 | 24,700.00 | 0.20% | 3,968,562 |
| May 29, 2026 | 24,950.00 | 25,250.00 | 24,500.00 | 24,650.00 | 24,650.00 | -1.40% | 6,360,604 |
| May 28, 2026 | 25,200.00 | 25,550.00 | 25,000.00 | 25,000.00 | 25,000.00 | -0.40% | 6,180,841 |
| May 27, 2026 | 25,250.00 | 25,350.00 | 25,050.00 | 25,100.00 | 25,100.00 | - | 4,575,874 |
| May 26, 2026 | 24,750.00 | 25,350.00 | 24,700.00 | 25,100.00 | 25,100.00 | 1.41% | 6,187,751 |
| May 25, 2026 | 25,100.00 | 25,300.00 | 24,700.00 | 24,750.00 | 24,750.00 | -1.00% | 4,801,638 |
| 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 |