Wednesday, January 22, 2025 9:29:30 AM - Markets open
VN-INDEX 1,248.97 +2.88/+0.23%
HNX-INDEX 222.30 +0.62/+0.28%
UPCOM-INDEX 93.26 +0.42/+0.46%
Vietcap Securities Joint Stock Company (VCI : HOSE)
Financials : Securities Company
33.00 +0.25/+0.76%
9:25:00 AM
Closing price on 1/9/2018
83.00 -1.50/-1.78%
Open 84.80
High 84.80
Low 83.00
Volume 62,300
Split-adjusted Price 14.33

Create Alert at: 31 35 37 ...
VCI Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
1/9/2018 -1.50 / -1.78% 84.80 84.80 83.00 83.00 83.88 14.33 62,300
1/8/2018 +1.30 / +1.56% 83.00 85.00 82.00 84.50 83.89 14.59 70,280
1/5/2018 -1.70 / -2.00% 84.00 84.00 83.00 83.20 83.32 14.36 18,410
1/4/2018 +1.90 / +2.29% 83.00 85.00 83.00 84.90 84.08 14.66 205,260
1/3/2018 +2.40 / +2.98% 83.00 83.20 81.00 83.00 82.14 14.33 206,850
1/2/2018 +2.60 / +3.33% 78.00 82.00 78.00 80.60 80.55 13.91 184,220
12/29/2017 +3.90 / +5.26% 74.50 78.00 74.10 78.00 75.89 13.46 246,800
12/28/2017 +1.00 / +1.37% 74.00 74.50 73.50 74.10 73.97 12.79 242,870
12/27/2017 +0.50 / +0.69% 72.60 73.70 72.60 73.10 73.02 12.62 252,490
12/26/2017 +0.10 / +0.14% 72.50 73.40 72.50 72.60 72.75 12.53 8,990
12/25/2017 -0.40 / -0.55% 75.00 75.00 72.10 72.50 72.66 12.51 4,060
12/22/2017 -0.30 / -0.41% 73.20 73.20 72.00 72.90 72.97 12.58 116,640
12/21/2017 +0.10 / +0.14% 73.10 74.40 73.10 73.20 73.85 12.64 1,170,970
12/20/2017 -1.80 / -2.40% 74.90 74.90 73.00 73.10 73.12 12.62 945,370
12/19/2017 +2.40 / +3.31% 73.00 74.90 72.90 74.90 73.43 12.93 1,021,520
12/18/2017 +0.50 / +0.69% 73.00 73.00 72.00 72.50 72.03 12.51 840,080
12/15/2017 +0.10 / +0.14% 71.90 72.00 71.10 72.00 71.64 12.43 302,930
12/14/2017 -0.10 / -0.14% 72.00 73.40 71.90 71.90 72.02 12.41 267,620
12/13/2017 +0.50 / +0.70% 74.00 74.00 71.00 72.00 71.06 12.43 132,510
12/12/2017 0.00 / 0.00% 70.50 71.50 70.50 71.50 70.82 12.34 167,170
12/11/2017 -1.50 / -2.05% 70.50 73.80 70.50 71.50 72.39 12.34 50,600
12/8/2017 +0.10 / +0.14% 72.50 73.50 72.50 73.00 73.10 12.60 203,770
12/7/2017 -0.60 / -0.82% 73.00 73.00 72.20 72.90 72.55 12.58 126,560
12/6/2017 -1.40 / -1.87% 74.90 74.90 73.00 73.50 73.65 12.69 180,270
12/5/2017 +3.00 / +4.17% 72.10 75.00 71.90 74.90 73.54 12.93 178,220
12/4/2017 +0.90 / +1.27% 71.00 71.90 71.00 71.90 71.73 12.41 95,170
12/1/2017 -0.30 / -0.42% 71.20 71.30 71.00 71.00 71.07 12.26 630,890
11/30/2017 +0.80 / +1.13% 71.90 71.90 71.00 71.30 71.47 12.31 624,130
11/29/2017 -0.50 / -0.70% 70.70 72.00 70.00 70.50 70.73 12.17 87,140
11/28/2017 +0.30 / +0.42% 70.80 71.90 70.50 71.00 70.79 12.26 128,250
VCI News
21/01 VCI: Plan for the 2nd cash dividend payment in 2024
21/01 VCI: Report Insider Transaction - Doan Minh Thien
08/01 VCI: Announcement of the change of listing
02/01 VCI: Decision on the change of listing
27/12 VCI: Receiving the Certificate for covered warrant offering
Related Companies
Volume Price Change
AAS  0 8.20 0.00%
ABW  19,400 8.30 1.22%
AGR  0 16.25 0.00%
APG  76,100 7.06 0.00%
APS  1,600 6.10 0.00%
ART  0 1.30 0.00%
Market Update
Last updated at 9:25:00 AM
VN-INDEX 1,248.97 +2.88/+0.23%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.