Vietcap Securities JSC (HOSE:VCI)
Vietnam · Delayed Price · Currency is VND 18,950
+500 (2.71%)
At close: Nov 3, 2026
Vietcap Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 18,600.00 | 19,200.00 | 18,450.00 | 18,950.00 | 18,950.00 | 2.71% | 12,739,074 |
| Nov 2, 2026 | 18,300.00 | 18,650.00 | 18,050.00 | 18,450.00 | 18,450.00 | -0.27% | 9,245,285 |
| Oct 30, 2026 | 18,950.00 | 19,000.00 | 18,500.00 | 18,500.00 | 18,500.00 | -2.63% | 6,213,748 |
| Oct 29, 2026 | 19,150.00 | 19,350.00 | 18,950.00 | 19,000.00 | 19,000.00 | - | 5,974,720 |
| Oct 28, 2026 | 19,250.00 | 19,300.00 | 18,900.00 | 19,000.00 | 19,000.00 | -0.78% | 5,123,929 |
| Oct 27, 2026 | 19,150.00 | 19,250.00 | 19,050.00 | 19,150.00 | 19,150.00 | - | 4,797,285 |
| Oct 26, 2026 | 19,600.00 | 19,650.00 | 19,150.00 | 19,150.00 | 19,150.00 | -2.30% | 5,823,355 |
| Oct 23, 2026 | 19,500.00 | 19,700.00 | 19,350.00 | 19,600.00 | 19,600.00 | 0.51% | 7,540,623 |
| Oct 22, 2026 | 19,750.00 | 19,800.00 | 19,350.00 | 19,500.00 | 19,500.00 | -1.02% | 7,374,158 |
| Oct 21, 2026 | 19,250.00 | 19,700.00 | 19,150.00 | 19,700.00 | 19,700.00 | 3.41% | 11,253,554 |
| Oct 20, 2026 | 18,950.00 | 19,100.00 | 18,650.00 | 19,050.00 | 19,050.00 | - | 8,404,028 |
| Oct 19, 2026 | 19,300.00 | 19,600.00 | 18,900.00 | 19,050.00 | 19,050.00 | 0.53% | 9,705,925 |
| Oct 16, 2026 | 19,100.00 | 19,250.00 | 18,800.00 | 18,950.00 | 18,950.00 | 0.53% | 5,856,583 |
| Oct 15, 2026 | 18,600.00 | 19,400.00 | 18,500.00 | 18,850.00 | 18,850.00 | 1.34% | 13,643,753 |
| Oct 14, 2026 | 18,300.00 | 18,600.00 | 18,100.00 | 18,600.00 | 18,600.00 | 1.36% | 8,664,748 |
| Oct 13, 2026 | 18,350.00 | 18,600.00 | 18,300.00 | 18,350.00 | 18,350.00 | -0.54% | 6,634,967 |
| Oct 12, 2026 | 18,650.00 | 18,900.00 | 18,400.00 | 18,450.00 | 18,450.00 | -0.54% | 6,376,093 |
| Oct 9, 2026 | 18,650.00 | 19,250.00 | 18,050.00 | 18,550.00 | 18,550.00 | - | 10,698,174 |
| Oct 8, 2026 | 18,900.00 | 19,200.00 | 18,550.00 | 18,550.00 | 18,550.00 | -2.88% | 8,348,012 |
| Oct 7, 2026 | 19,450.00 | 19,450.00 | 19,100.00 | 19,100.00 | 19,100.00 | -1.55% | 4,160,203 |
| Oct 6, 2026 | 18,650.00 | 19,400.00 | 18,150.00 | 19,400.00 | 19,400.00 | 4.30% | 11,984,083 |
| Oct 5, 2026 | 18,950.00 | 19,250.00 | 18,600.00 | 18,600.00 | 18,600.00 | -0.27% | 8,408,597 |
| Oct 2, 2026 | 19,450.00 | 19,550.00 | 18,650.00 | 18,650.00 | 18,650.00 | -4.36% | 9,757,042 |
| Oct 1, 2026 | 19,400.00 | 19,700.00 | 19,250.00 | 19,500.00 | 19,500.00 | 0.78% | 5,348,277 |
| Sep 30, 2026 | 19,600.00 | 19,750.00 | 19,350.00 | 19,350.00 | 19,350.00 | -0.51% | 3,896,820 |
| Sep 29, 2026 | 19,350.00 | 19,900.00 | 19,200.00 | 19,450.00 | 19,450.00 | - | 7,295,861 |
| Sep 28, 2026 | 19,750.00 | 19,800.00 | 19,150.00 | 19,450.00 | 19,450.00 | -1.77% | 8,351,620 |
| Sep 25, 2026 | 20,000.00 | 20,150.00 | 19,800.00 | 19,800.00 | 19,800.00 | -1.49% | 7,675,630 |
| Sep 24, 2026 | 20,200.00 | 20,300.00 | 19,850.00 | 20,100.00 | 20,100.00 | -0.50% | 8,300,312 |
| Sep 23, 2026 | 20,400.00 | 20,600.00 | 20,000.00 | 20,200.00 | 20,200.00 | -0.98% | 9,087,359 |
| Sep 22, 2026 | 20,300.00 | 20,650.00 | 20,250.00 | 20,400.00 | 20,400.00 | 1.24% | 4,542,496 |
| Sep 21, 2026 | 20,950.00 | 20,950.00 | 20,150.00 | 20,150.00 | 20,150.00 | -2.42% | 12,885,685 |
| Sep 18, 2026 | 20,400.00 | 20,900.00 | 20,200.00 | 20,650.00 | 20,650.00 | 3.25% | 15,116,198 |
| Sep 17, 2026 | 19,200.00 | 20,550.00 | 19,150.00 | 20,000.00 | 20,000.00 | 3.90% | 18,352,367 |
| Sep 16, 2026 | 19,900.00 | 20,100.00 | 19,250.00 | 19,250.00 | 19,250.00 | -2.78% | 9,511,519 |
| Sep 15, 2026 | 19,750.00 | 20,200.00 | 19,750.00 | 19,800.00 | 19,800.00 | 1.02% | 6,926,949 |
| Sep 14, 2026 | 20,000.00 | 20,200.00 | 19,450.00 | 19,600.00 | 19,600.00 | -2.24% | 13,646,450 |
| Sep 11, 2026 | 21,150.00 | 21,150.00 | 20,000.00 | 20,050.00 | 20,050.00 | -5.87% | 18,748,427 |
| Sep 10, 2026 | 21,100.00 | 21,600.00 | 21,000.00 | 21,300.00 | 21,300.00 | 0.47% | 5,032,138 |
| Sep 9, 2026 | 21,700.00 | 21,750.00 | 21,200.00 | 21,200.00 | 21,200.00 | -2.30% | 7,838,854 |
| Sep 8, 2026 | 21,650.00 | 22,050.00 | 21,600.00 | 21,700.00 | 21,700.00 | - | 5,110,046 |
| Sep 7, 2026 | 22,250.00 | 22,550.00 | 21,550.00 | 21,700.00 | 21,700.00 | -2.69% | 12,566,920 |
| Sep 4, 2026 | 22,350.00 | 22,600.00 | 22,250.00 | 22,300.00 | 22,300.00 | 0.22% | 5,500,142 |
| Sep 3, 2026 | 22,600.00 | 22,850.00 | 22,250.00 | 22,250.00 | 22,250.00 | -2.63% | 9,569,180 |
| 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 |