Canada markets open in 6 hours 26 minutes

Viet Capital Securities Joint Stock Company (VCI.VN)

HOSE - HOSE Delayed Price. Currency in USD
Add to watchlist
46,050.00-650.00 (-1.39%)
As of 01:49PM ICT. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 202446,600.0046,700.0045,500.0046,050.0046,050.001,907,200
Jun 25, 202445,700.0046,700.0045,550.0046,700.0046,700.004,327,300
Jun 24, 202447,700.0048,200.0045,500.0045,500.0045,500.0011,086,000
Jun 21, 202449,000.0049,000.0048,200.0048,200.0048,200.004,412,500
Jun 20, 202449,050.0049,400.0048,300.0048,700.0048,700.003,237,000
Jun 19, 202448,700.0049,700.0048,400.0049,050.0049,050.004,949,900
Jun 18, 202449,000.0049,400.0048,600.0048,600.0048,600.003,231,400
Jun 17, 202448,950.0049,400.0048,500.0048,650.0048,650.004,001,100
Jun 14, 202451,000.0051,600.0049,000.0049,000.0049,000.009,748,400
Jun 13, 202451,500.0051,500.0050,700.0050,700.0050,700.005,382,300
Jun 12, 202451,000.0051,500.0050,500.0051,200.0051,200.004,317,900
Jun 11, 202448,750.0051,000.0048,550.0051,000.0051,000.0013,802,100
Jun 10, 202448,600.0049,200.0048,500.0048,600.0048,600.003,794,400
Jun 07, 202448,700.0049,050.0048,200.0048,350.0048,350.002,581,400
Jun 06, 202448,950.0049,150.0048,000.0048,300.0048,300.003,805,900
Jun 05, 202449,150.0049,700.0048,750.0048,750.0048,750.004,278,200
Jun 04, 202448,600.0049,400.0048,500.0049,100.0049,100.003,808,100
Jun 03, 202448,100.0048,750.0048,000.0048,500.0048,500.004,023,000
May 31, 202447,800.0048,250.0047,500.0047,500.0047,500.002,760,900
May 30, 202447,800.0048,200.0046,900.0047,700.0047,700.005,531,300
May 29, 202448,800.0049,200.0047,700.0048,600.0048,600.003,826,100
May 28, 202447,800.0048,950.0047,800.0048,800.0048,800.006,299,000
May 27, 202447,950.0048,450.0047,400.0047,550.0047,550.004,765,900
May 24, 202449,500.0050,000.0047,000.0047,950.0047,950.009,856,900
May 23, 202449,800.0050,100.0048,100.0050,000.0050,000.006,339,300
May 22, 202451,000.0051,800.0049,900.0050,000.0050,000.008,228,600
May 21, 202450,200.0050,800.0049,600.0050,800.0050,800.005,080,200
May 20, 202449,600.0050,800.0049,350.0050,200.0050,200.009,166,100
May 17, 202448,850.0049,800.0048,650.0049,200.0049,200.005,004,600
May 16, 202449,300.0049,350.0048,700.0048,750.0048,750.004,261,000
May 15, 202447,700.0049,200.0047,700.0048,550.0048,550.007,971,700
May 14, 202448,000.0048,350.0047,600.0047,650.0047,650.003,254,400
May 13, 202448,050.0048,550.0047,550.0047,900.0047,900.003,939,900
May 10, 202448,000.0048,200.0047,300.0047,750.0047,750.004,183,900
May 09, 202448,550.0048,800.0047,500.0048,000.0048,000.005,622,500
May 08, 202447,400.0048,950.0047,400.0048,500.0048,500.005,317,000
May 07, 202448,700.0048,700.0047,750.0048,000.0048,000.004,521,300
May 06, 202447,350.0048,950.0047,150.0048,500.0048,500.005,341,600
May 03, 202447,000.0047,600.0046,600.0046,700.0046,700.004,295,500
May 02, 202447,000.0047,050.0045,700.0046,350.0046,350.004,282,300
May 01, 2024------
Apr 30, 2024------
Apr 29, 2024------
Apr 26, 202446,500.0047,400.0046,050.0047,000.0047,000.004,847,400
Apr 25, 202447,400.0047,500.0046,800.0047,000.0047,000.003,723,400
Apr 24, 202446,350.0047,950.0046,200.0047,500.0047,500.008,141,200
Apr 23, 202447,000.0047,300.0045,000.0045,550.0045,550.006,489,800
Apr 22, 202446,500.0048,000.0046,000.0047,250.0047,250.005,626,800
Apr 19, 202444,500.0047,100.0044,500.0045,000.0045,000.0010,385,000
Apr 18, 2024------
Apr 17, 202448,400.0048,400.0045,100.0045,100.0045,100.006,981,500
Apr 16, 202448,500.0048,500.0046,400.0047,800.0047,800.009,115,300
Apr 15, 202451,700.0052,400.0048,500.0048,500.0048,500.009,036,500
Apr 12, 202451,700.0052,200.0050,900.0052,100.0052,100.004,884,100
Apr 11, 202449,700.0051,400.0049,700.0051,000.0051,000.004,484,000
Apr 10, 202451,700.0051,700.0050,700.0050,800.0050,800.002,762,700
Apr 09, 202450,000.0051,600.0049,950.0051,600.0051,600.004,962,300
Apr 08, 202449,750.0050,800.0049,300.0049,700.0049,700.007,055,600
Apr 05, 202451,500.0051,600.0049,700.0049,700.0049,700.007,670,800
Apr 04, 202452,000.0052,800.0051,700.0052,000.0052,000.005,630,600
Apr 03, 202453,600.0054,400.0052,100.0052,100.0052,100.008,056,900
Apr 02, 202453,000.0053,600.0052,000.0053,600.0053,600.0012,117,500
Apr 01, 202453,400.0054,400.0052,600.0053,600.0053,600.008,169,600
Mar 29, 202453,800.0054,500.0053,400.0053,800.0053,800.003,793,300
Mar 28, 202453,500.0055,000.0053,000.0053,700.0053,700.009,122,800
Mar 27, 202453,500.0053,500.0052,400.0052,800.0052,800.004,596,600
Mar 26, 202452,000.0053,200.0051,500.0053,200.0053,200.004,720,600
Mar 25, 202453,700.0054,000.0051,900.0052,000.0052,000.009,005,100
Mar 22, 202454,000.0055,000.0053,400.0053,700.0053,700.009,094,300
Mar 21, 202454,300.0055,200.0053,200.0054,000.0054,000.009,035,100
Mar 20, 202451,000.0053,400.0050,600.0053,200.0053,200.009,891,800
Mar 19, 202452,200.0052,500.0050,700.0050,700.0050,700.005,305,200
Mar 18, 202453,400.0054,100.0049,950.0051,700.0051,700.0021,587,700
Mar 15, 202452,300.0055,000.0051,500.0053,700.0053,700.0010,237,200
Mar 14, 202452,100.0053,800.0051,400.0052,200.0052,200.0010,358,700
Mar 13, 202448,700.0051,600.0048,350.0051,600.0051,600.0013,508,200
Mar 12, 202448,000.0048,550.0047,600.0048,300.0048,300.007,382,900
Mar 11, 202447,850.0048,650.0047,500.0047,650.0047,650.008,024,400
Mar 08, 202449,700.0049,700.0047,850.0047,850.0047,850.0010,127,700
Mar 07, 202447,450.0050,300.0047,450.0049,200.0049,200.0015,359,000
Mar 06, 202447,900.0049,100.0047,000.0047,500.0047,500.009,161,300
Mar 05, 202446,850.0047,800.0046,200.0047,800.0047,800.0010,167,500
Mar 04, 202447,500.0047,500.0046,700.0046,850.0046,850.004,882,600
Mar 01, 202446,100.0047,650.0046,000.0046,850.0046,850.008,638,000
Feb 29, 202445,500.0046,350.0045,250.0045,600.0045,600.009,474,600
Feb 28, 202445,600.0045,600.0044,850.0045,150.0045,150.006,519,300
Feb 27, 202445,200.0046,000.0045,000.0045,450.0045,450.006,491,700
Feb 26, 202443,500.0045,400.0043,300.0045,200.0045,200.008,610,300
Feb 23, 202444,300.0044,850.0043,550.0043,550.0043,550.007,787,100
Feb 22, 202444,500.0044,800.0044,200.0044,250.0044,250.004,435,300
Feb 21, 202445,000.0045,050.0044,400.0044,800.0044,800.005,021,000
Feb 20, 202445,350.0045,950.0044,900.0045,000.0045,000.006,306,700
Feb 19, 202445,000.0045,100.0044,100.0045,000.0045,000.008,567,600
Feb 16, 202445,200.0045,450.0044,800.0045,000.0045,000.005,959,300
Feb 15, 202445,100.0045,650.0045,000.0045,150.0045,150.007,328,700
Feb 14, 2024------
Feb 13, 2024------
Feb 12, 2024------
Feb 09, 2024------
Feb 08, 2024------
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...