Tuesday, December 24, 2024 9:59:20 AM - Markets open
VN-INDEX 1,259.84 -2.92/-0.23%
HNX-INDEX 228.03 -0.48/-0.21%
UPCOM-INDEX 93.73 +0.01/+0.01%
Vietcap Securities Joint Stock Company (VCI : HOSE)
Financials : Securities Company
34.00 -0.30/-0.87%
9:55:01 AM
Closing price on 11/21/2023
42.05 +0.80/+1.94%
Open 41.65
High 42.25
Low 41.30
Volume 7,523,800
Split-adjusted Price 32.06

Create Alert at: 32 36 38 ...
VCI Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/21/2023 +0.80 / +1.94% 41.65 42.25 41.30 42.05 41.86 32.06 7,523,800
11/20/2023 +0.95 / +2.36% 39.60 41.60 39.60 41.25 40.67 31.45 6,642,000
11/17/2023 -1.20 / -2.89% 41.60 41.80 39.90 40.30 40.72 30.73 9,494,200
11/16/2023 +0.50 / +1.22% 40.90 41.50 40.50 41.50 40.92 31.64 4,523,100
11/15/2023 +0.50 / +1.23% 41.70 42.25 40.55 41.00 41.42 31.26 7,984,200
11/14/2023 0.00 / 0.00% 41.60 41.65 40.10 40.50 40.88 30.88 6,117,800
11/13/2023 +0.65 / +1.63% 40.05 40.50 39.00 40.50 39.93 30.88 6,242,600
11/10/2023 -0.65 / -1.60% 39.80 41.75 39.75 39.85 40.46 30.38 10,138,000
11/9/2023 -0.25 / -0.61% 41.00 41.80 40.50 40.50 41.19 30.88 11,078,900
11/8/2023 +2.65 / +6.96% 38.00 40.75 37.85 40.75 39.54 31.07 10,034,300
11/7/2023 -0.60 / -1.55% 38.50 39.20 37.90 38.10 38.30 29.05 7,534,600
11/6/2023 +1.20 / +3.20% 38.20 38.70 37.60 38.70 38.19 29.51 7,280,300
11/3/2023 +0.30 / +0.81% 37.50 38.50 37.25 37.50 37.71 28.59 9,389,400
11/2/2023 +2.40 / +6.90% 35.40 37.20 35.15 37.20 36.16 28.36 8,885,200
11/1/2023 +2.20 / +6.75% 32.80 34.80 32.50 34.80 33.63 26.53 8,832,100
10/31/2023 -2.45 / -6.99% 35.35 35.40 32.60 32.60 33.96 24.86 7,250,600
10/30/2023 -0.55 / -1.54% 35.10 36.40 34.90 35.05 35.60 26.72 5,253,900
10/27/2023 +1.60 / +4.71% 34.65 35.85 34.00 35.60 34.83 27.14 8,382,800
10/26/2023 -2.45 / -6.72% 35.30 35.45 33.90 34.00 34.02 25.92 12,815,800
10/25/2023 -0.40 / -1.09% 36.90 37.70 36.20 36.45 37.03 27.79 3,793,500
10/24/2023 +0.85 / +2.36% 36.60 36.85 35.90 36.85 36.46 28.10 4,344,700
10/23/2023 -1.30 / -3.49% 37.40 37.50 35.80 36.00 36.74 27.45 4,766,500
10/20/2023 +2.40 / +6.88% 35.25 37.30 34.35 37.30 35.55 28.44 6,490,000
10/19/2023 -2.60 / -6.93% 37.40 37.80 34.90 34.90 36.10 26.61 7,178,700
10/18/2023 -0.55 / -1.45% 38.50 39.25 35.40 37.50 37.82 28.59 9,095,600
10/17/2023 -2.85 / -6.97% 41.20 41.70 38.05 38.05 40.26 29.01 3,865,700
10/16/2023 -1.50 / -3.54% 42.00 42.20 40.80 40.90 41.45 31.18 5,075,200
10/13/2023 -0.05 / -0.12% 41.80 42.50 40.75 42.40 41.63 32.33 6,039,700
10/12/2023 +0.50 / +1.19% 42.00 42.90 41.90 42.45 42.29 32.37 6,605,400
10/11/2023 +1.95 / +4.88% 40.50 41.95 39.90 41.95 40.78 31.98 4,911,800
VCI News
18/12 VCI: Notification Insider Transaction - Doan Minh Thien
11/12 VCI: Change in the 26th Business Registration Certificate
04/12 VCI: Amendment of Establishment and Operation License
03/12 VCI: Tài liệu họp ĐHĐCĐ thường niên năm 2024
18/11 VCI: Reporting materials on result of the private placement
Related Companies
Volume Price Change
AAS  3,924,300 8.50 10.39%
ABW  29,200 8.30 0.00%
AGR  67,300 17.00 0.00%
APG  64,700 7.85 -4.27%
APS  121,200 6.70 0.00%
ART  0 1.30 0.00%
Market Update
Last updated at 9:55:00 AM
VN-INDEX 1,259.84 -2.92/-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.