Wednesday, December 25, 2024 1:22:33 AM - Markets closed
VN-INDEX 1,260.36 -2.40/-0.19%
HNX-INDEX 228.36 -0.15/-0.07%
UPCOM-INDEX 94.02 +0.30/+0.32%
Vietcap Securities Joint Stock Company (VCI : HOSE)
Financials : Securities Company
33.70 -0.60/-1.75%
3:05:02 PM
Closing price on 12/8/2023
41.80 -0.70/-1.65%
Open 42.50
High 42.70
Low 41.50
Volume 4,738,000
Split-adjusted Price 31.87

Create Alert at: 31 35 37 ...
VCI Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/8/2023 -0.70 / -1.65% 42.50 42.70 41.50 41.80 42.18 31.87 4,738,000
12/7/2023 -1.50 / -3.41% 43.70 44.00 41.55 42.50 42.59 32.40 15,003,400
12/6/2023 +0.40 / +0.92% 43.65 44.10 43.35 44.00 43.81 33.55 5,513,100
12/5/2023 -0.30 / -0.68% 43.90 44.00 43.35 43.60 43.62 33.24 6,772,700
12/4/2023 +1.60 / +3.78% 43.30 44.75 43.00 43.90 43.81 33.47 10,815,700
12/1/2023 +0.80 / +1.93% 41.90 42.45 40.80 42.30 41.74 32.25 6,035,800
11/30/2023 -0.35 / -0.84% 41.85 42.50 41.50 41.50 41.98 31.64 6,095,000
11/29/2023 +1.20 / +2.95% 40.95 42.20 40.95 41.85 41.56 31.91 6,363,000
11/28/2023 +0.15 / +0.37% 40.50 40.90 39.45 40.65 40.11 30.99 6,659,800
11/27/2023 -1.50 / -3.57% 41.80 42.00 40.50 40.50 41.09 30.88 4,375,300
11/24/2023 +1.45 / +3.58% 40.90 42.00 39.50 42.00 40.87 32.02 8,807,600
11/23/2023 -3.05 / -7.00% 43.90 43.90 40.55 40.55 42.54 30.92 8,062,200
11/22/2023 +1.55 / +3.69% 42.05 43.60 42.05 43.60 42.72 33.24 11,028,900
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
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  7,269,500 8.80 14.29%
ABW  146,600 8.50 2.41%
AGR  522,200 16.95 -0.29%
APG  900,900 7.70 -6.10%
APS  340,800 6.70 0.00%
ART  0 1.30 0.00%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,260.36 -2.40/-0.19%
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.