Wednesday, December 25, 2024 11:49:24 AM - Markets open
VN-INDEX 1,276.29 +15.93/+1.26%
HNX-INDEX 230.26 +1.90/+0.83%
UPCOM-INDEX 94.32 +0.30/+0.32%
Vietcap Securities Joint Stock Company (VCI : HOSE)
Financials : Securities Company
34.25 +0.55/+1.63%
11:45:02 AM
Closing price on 9/7/2023
46.70 -0.80/-1.68%
Open 47.80
High 47.80
Low 46.65
Volume 4,025,400
Split-adjusted Price 35.61

Create Alert at: 32 36 38 ...
VCI Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
9/7/2023 -0.80 / -1.68% 47.80 47.80 46.65 46.70 47.07 35.61 4,025,400
9/6/2023 +1.00 / +2.15% 46.40 48.10 46.00 47.50 47.28 36.22 4,728,500
9/5/2023 -0.60 / -1.27% 47.00 47.05 46.35 46.50 46.53 35.45 7,428,800
8/31/2023 +0.20 / +0.43% 46.75 47.20 46.50 47.10 46.85 35.91 3,796,400
8/30/2023 +1.60 / +3.53% 45.40 47.00 44.90 46.90 46.01 35.76 5,005,600
8/29/2023 +1.30 / +2.95% 44.40 45.40 43.70 45.30 44.80 34.54 6,863,200
8/28/2023 +0.40 / +0.92% 44.00 44.45 43.70 44.00 43.98 33.55 4,133,500
8/25/2023 +0.25 / +0.58% 43.35 44.25 43.10 43.60 43.78 33.24 5,984,300
8/24/2023 +1.35 / +3.21% 42.00 43.40 41.80 43.35 42.77 33.05 4,992,400
8/23/2023 -0.50 / -1.18% 42.85 42.85 41.70 42.00 42.31 32.02 2,845,100
8/22/2023 +2.10 / +5.20% 40.50 42.50 39.10 42.50 41.05 32.40 7,776,100
8/21/2023 +0.20 / +0.50% 41.00 41.00 40.00 40.40 40.47 30.80 6,751,000
8/18/2023 -3.00 / -6.94% 42.90 43.35 40.20 40.20 41.48 30.65 7,422,300
8/17/2023 +0.20 / +0.47% 43.30 44.45 43.20 43.20 43.93 32.94 6,718,700
8/16/2023 -0.15 / -0.35% 43.15 43.65 42.50 43.00 42.92 32.78 3,811,100
8/15/2023 -0.55 / -1.26% 43.70 43.75 43.05 43.15 43.28 32.90 2,735,700
8/14/2023 +1.60 / +3.80% 42.60 44.45 42.10 43.70 43.05 33.32 7,715,600
8/11/2023 -0.40 / -0.94% 42.50 42.85 41.75 42.10 42.10 32.10 6,124,000
8/10/2023 -1.00 / -2.30% 43.40 43.50 42.40 42.50 42.95 32.40 4,749,800
8/9/2023 -0.60 / -1.36% 43.60 44.20 43.30 43.50 43.69 33.17 3,410,000
8/8/2023 -0.70 / -1.56% 45.00 45.00 43.70 44.10 44.30 33.62 3,087,400
8/7/2023 +0.25 / +0.56% 44.85 44.90 44.40 44.80 44.59 34.16 3,308,900
8/4/2023 +1.85 / +4.33% 42.70 44.55 42.70 44.55 43.61 33.97 4,452,100
8/3/2023 +0.10 / +0.23% 42.70 43.50 42.65 42.70 43.08 32.56 2,934,800
8/2/2023 +0.40 / +0.95% 42.05 42.85 42.05 42.60 42.54 32.48 2,423,200
8/1/2023 -1.30 / -2.99% 43.70 43.70 42.20 42.20 42.92 32.17 4,259,000
7/31/2023 +0.20 / +0.46% 43.30 43.90 42.75 43.50 43.30 33.17 3,804,700
7/28/2023 +0.60 / +1.41% 42.65 43.95 42.60 43.30 43.26 33.01 4,092,900
7/27/2023 -0.35 / -0.81% 43.00 43.55 42.30 42.70 42.95 32.56 4,347,300
7/26/2023 +0.05 / +0.12% 42.80 43.60 42.70 43.05 43.07 32.82 3,195,300
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  1,666,300 9.00 3.45%
ABW  68,900 8.70 3.57%
AGR  504,800 17.35 2.36%
APG  758,200 7.17 -6.88%
APS  719,600 6.70 0.00%
ART  0 1.30 0.00%
Market Update
Last updated at 11:45:01 AM
VN-INDEX 1,276.29 +15.93/+1.26%
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.