Wednesday, January 22, 2025 11:02:14 AM - Markets open
VN-INDEX 1,247.78 +1.69/+0.14%
HNX-INDEX 221.45 -0.23/-0.10%
UPCOM-INDEX 93.14 +0.30/+0.33%
Vietcap Securities Joint Stock Company (VCI : HOSE)
Financials : Securities Company
32.90 +0.15/+0.46%
10:55:00 AM
Closing price on 12/20/2017
73.10 -1.80/-2.40%
Open 74.90
High 74.90
Low 73.00
Volume 945,370
Split-adjusted Price 12.62

Create Alert at: 30 34 36 ...
VCI Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
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
11/27/2017 -0.30 / -0.42% 72.00 73.00 70.60 70.70 71.25 12.20 342,510
11/24/2017 -0.50 / -0.70% 71.50 71.90 71.00 71.00 71.31 12.26 339,360
11/23/2017 -0.50 / -0.69% 72.00 72.00 70.40 71.50 71.53 12.34 326,590
11/22/2017 +1.00 / +1.41% 71.00 72.00 70.00 72.00 71.10 12.43 184,430
11/21/2017 -0.50 / -0.70% 71.50 72.00 70.50 71.00 71.19 12.26 96,450
11/20/2017 0.00 / 0.00% 70.10 71.50 70.00 71.50 70.38 12.34 169,840
11/17/2017 -0.50 / -0.69% 70.10 73.00 70.10 71.50 71.52 12.34 288,880
11/16/2017 +1.00 / +1.41% 68.60 72.00 68.60 72.00 70.99 12.43 162,690
11/15/2017 +1.50 / +2.16% 70.50 72.00 68.20 71.00 70.70 12.26 487,630
11/14/2017 +4.50 / +6.92% 65.00 69.50 64.10 69.50 67.01 12.00 685,270
11/13/2017 0.00 / 0.00% 64.90 65.80 64.90 65.00 64.99 11.22 72,610
11/10/2017 +0.10 / +0.15% 63.10 65.20 63.10 65.00 64.83 11.22 598,250
11/9/2017 +0.10 / +0.15% 64.80 65.00 64.50 64.90 64.76 11.20 659,910
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  108,300 8.00 -2.44%
ABW  83,300 8.40 2.44%
AGR  40,700 16.25 0.00%
APG  386,500 7.04 -0.28%
APS  6,500 6.10 0.00%
ART  0 1.30 0.00%
Market Update
Last updated at 10:55:00 AM
VN-INDEX 1,247.78 +1.69/+0.14%
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.