Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,933.27 +1,845.46 (+2.84%) CMC Crypto 200
1,366.72 -7.13 (-0.52%)
Viet Capital Securities Joint Stock Company (VCI.VN)
HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
At close: 02:45PM ICT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 48,850.00 | 49,800.00 | 48,650.00 | 49,200.00 | 49,200.00 | 5,004,600 |
| 16 May 2024 | 49,300.00 | 49,350.00 | 48,700.00 | 48,750.00 | 48,750.00 | 4,261,000 |
| 15 May 2024 | 47,700.00 | 49,200.00 | 47,700.00 | 48,550.00 | 48,550.00 | 7,971,700 |
| 14 May 2024 | 48,000.00 | 48,350.00 | 47,600.00 | 47,650.00 | 47,650.00 | 3,254,400 |
| 13 May 2024 | 48,050.00 | 48,550.00 | 47,550.00 | 47,900.00 | 47,900.00 | 3,939,900 |
| 10 May 2024 | 48,000.00 | 48,200.00 | 47,300.00 | 47,750.00 | 47,750.00 | 4,183,900 |
| 09 May 2024 | 48,550.00 | 48,800.00 | 47,500.00 | 48,000.00 | 48,000.00 | 5,622,500 |
| 08 May 2024 | 47,400.00 | 48,950.00 | 47,400.00 | 48,500.00 | 48,500.00 | 5,317,000 |
| 07 May 2024 | 48,700.00 | 48,700.00 | 47,750.00 | 48,000.00 | 48,000.00 | 4,521,300 |
| 06 May 2024 | 47,350.00 | 48,950.00 | 47,150.00 | 48,500.00 | 48,500.00 | 5,341,600 |
| 03 May 2024 | 47,000.00 | 47,600.00 | 46,600.00 | 46,700.00 | 46,700.00 | 4,295,500 |
| 02 May 2024 | 47,000.00 | 47,050.00 | 45,700.00 | 46,350.00 | 46,350.00 | 4,282,300 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 46,500.00 | 47,400.00 | 46,050.00 | 47,000.00 | 47,000.00 | 4,847,400 |
| 25 Apr 2024 | 47,400.00 | 47,500.00 | 46,800.00 | 47,000.00 | 47,000.00 | 3,723,400 |
| 24 Apr 2024 | 46,350.00 | 47,950.00 | 46,200.00 | 47,500.00 | 47,500.00 | 8,141,200 |
| 23 Apr 2024 | 47,000.00 | 47,300.00 | 45,000.00 | 45,550.00 | 45,550.00 | 6,489,800 |
| 22 Apr 2024 | 46,500.00 | 48,000.00 | 46,000.00 | 47,250.00 | 47,250.00 | 5,626,800 |
| 19 Apr 2024 | 44,500.00 | 47,100.00 | 44,500.00 | 45,000.00 | 45,000.00 | 10,385,000 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 48,400.00 | 48,400.00 | 45,100.00 | 45,100.00 | 45,100.00 | 6,981,500 |
| 16 Apr 2024 | 48,500.00 | 48,500.00 | 46,400.00 | 47,800.00 | 47,800.00 | 9,115,300 |
| 15 Apr 2024 | 51,700.00 | 52,400.00 | 48,500.00 | 48,500.00 | 48,500.00 | 9,036,500 |
| 12 Apr 2024 | 51,700.00 | 52,200.00 | 50,900.00 | 52,100.00 | 52,100.00 | 4,884,100 |
| 11 Apr 2024 | 49,700.00 | 51,400.00 | 49,700.00 | 51,000.00 | 51,000.00 | 4,484,000 |
| 10 Apr 2024 | 51,700.00 | 51,700.00 | 50,700.00 | 50,800.00 | 50,800.00 | 2,762,700 |
| 09 Apr 2024 | 50,000.00 | 51,600.00 | 49,950.00 | 51,600.00 | 51,600.00 | 4,962,300 |
| 08 Apr 2024 | 49,750.00 | 50,800.00 | 49,300.00 | 49,700.00 | 49,700.00 | 7,055,600 |
| 05 Apr 2024 | 51,500.00 | 51,600.00 | 49,700.00 | 49,700.00 | 49,700.00 | 7,670,800 |
| 04 Apr 2024 | 52,000.00 | 52,800.00 | 51,700.00 | 52,000.00 | 52,000.00 | 5,630,600 |
| 03 Apr 2024 | 53,600.00 | 54,400.00 | 52,100.00 | 52,100.00 | 52,100.00 | 8,056,900 |
| 02 Apr 2024 | 53,000.00 | 53,600.00 | 52,000.00 | 53,600.00 | 53,600.00 | 12,117,500 |
| 01 Apr 2024 | 53,400.00 | 54,400.00 | 52,600.00 | 53,600.00 | 53,600.00 | 8,169,600 |
| 29 Mar 2024 | 53,800.00 | 54,500.00 | 53,400.00 | 53,800.00 | 53,800.00 | 3,793,300 |
| 28 Mar 2024 | 53,500.00 | 55,000.00 | 53,000.00 | 53,700.00 | 53,700.00 | 9,122,800 |
| 27 Mar 2024 | 53,500.00 | 53,500.00 | 52,400.00 | 52,800.00 | 52,800.00 | 4,596,600 |
| 26 Mar 2024 | 52,000.00 | 53,200.00 | 51,500.00 | 53,200.00 | 53,200.00 | 4,720,600 |
| 25 Mar 2024 | 53,700.00 | 54,000.00 | 51,900.00 | 52,000.00 | 52,000.00 | 9,005,100 |
| 22 Mar 2024 | 54,000.00 | 55,000.00 | 53,400.00 | 53,700.00 | 53,700.00 | 9,094,300 |
| 21 Mar 2024 | 54,300.00 | 55,200.00 | 53,200.00 | 54,000.00 | 54,000.00 | 9,035,100 |
| 20 Mar 2024 | 51,000.00 | 53,400.00 | 50,600.00 | 53,200.00 | 53,200.00 | 9,891,800 |
| 19 Mar 2024 | 52,200.00 | 52,500.00 | 50,700.00 | 50,700.00 | 50,700.00 | 5,305,200 |
| 18 Mar 2024 | 53,400.00 | 54,100.00 | 49,950.00 | 51,700.00 | 51,700.00 | 21,587,700 |
| 15 Mar 2024 | 52,300.00 | 55,000.00 | 51,500.00 | 53,700.00 | 53,700.00 | 10,237,200 |
| 14 Mar 2024 | 52,100.00 | 53,800.00 | 51,400.00 | 52,200.00 | 52,200.00 | 10,358,700 |
| 13 Mar 2024 | 48,700.00 | 51,600.00 | 48,350.00 | 51,600.00 | 51,600.00 | 13,508,200 |
| 12 Mar 2024 | 48,000.00 | 48,550.00 | 47,600.00 | 48,300.00 | 48,300.00 | 7,382,900 |
| 11 Mar 2024 | 47,850.00 | 48,650.00 | 47,500.00 | 47,650.00 | 47,650.00 | 8,024,400 |
| 08 Mar 2024 | 49,700.00 | 49,700.00 | 47,850.00 | 47,850.00 | 47,850.00 | 10,127,700 |
| 07 Mar 2024 | 47,450.00 | 50,300.00 | 47,450.00 | 49,200.00 | 49,200.00 | 15,359,000 |
| 06 Mar 2024 | 47,900.00 | 49,100.00 | 47,000.00 | 47,500.00 | 47,500.00 | 9,161,300 |
| 05 Mar 2024 | 46,850.00 | 47,800.00 | 46,200.00 | 47,800.00 | 47,800.00 | 10,167,500 |
| 04 Mar 2024 | 47,500.00 | 47,500.00 | 46,700.00 | 46,850.00 | 46,850.00 | 4,882,600 |
| 01 Mar 2024 | 46,100.00 | 47,650.00 | 46,000.00 | 46,850.00 | 46,850.00 | 8,638,000 |
| 29 Feb 2024 | 45,500.00 | 46,350.00 | 45,250.00 | 45,600.00 | 45,600.00 | 9,474,600 |
| 28 Feb 2024 | 45,600.00 | 45,600.00 | 44,850.00 | 45,150.00 | 45,150.00 | 6,519,300 |
| 27 Feb 2024 | 45,200.00 | 46,000.00 | 45,000.00 | 45,450.00 | 45,450.00 | 6,491,700 |
| 26 Feb 2024 | 43,500.00 | 45,400.00 | 43,300.00 | 45,200.00 | 45,200.00 | 8,610,300 |
| 23 Feb 2024 | 44,300.00 | 44,850.00 | 43,550.00 | 43,550.00 | 43,550.00 | 7,787,100 |
| 22 Feb 2024 | 44,500.00 | 44,800.00 | 44,200.00 | 44,250.00 | 44,250.00 | 4,435,300 |
| 21 Feb 2024 | 45,000.00 | 45,050.00 | 44,400.00 | 44,800.00 | 44,800.00 | 5,021,000 |
| 20 Feb 2024 | 45,350.00 | 45,950.00 | 44,900.00 | 45,000.00 | 45,000.00 | 6,306,700 |
| 19 Feb 2024 | 45,000.00 | 45,100.00 | 44,100.00 | 45,000.00 | 45,000.00 | 8,567,600 |
| 16 Feb 2024 | 45,200.00 | 45,450.00 | 44,800.00 | 45,000.00 | 45,000.00 | 5,959,300 |
| 15 Feb 2024 | 45,100.00 | 45,650.00 | 45,000.00 | 45,150.00 | 45,150.00 | 7,328,700 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 45,000.00 | 45,450.00 | 44,750.00 | 45,100.00 | 45,100.00 | 4,952,100 |
| 06 Feb 2024 | 44,150.00 | 45,450.00 | 44,050.00 | 44,800.00 | 44,800.00 | 7,043,800 |
| 05 Feb 2024 | 44,000.00 | 44,200.00 | 43,600.00 | 43,900.00 | 43,900.00 | 5,832,000 |
| 02 Feb 2024 | 43,700.00 | 44,250.00 | 43,650.00 | 43,750.00 | 43,750.00 | 9,589,400 |
| 01 Feb 2024 | 43,000.00 | 43,250.00 | 42,800.00 | 43,250.00 | 43,250.00 | 5,199,700 |
| 31 Jan 2024 | 42,300.00 | 43,600.00 | 42,200.00 | 42,900.00 | 42,900.00 | 11,020,600 |
| 30 Jan 2024 | 42,050.00 | 42,250.00 | 41,700.00 | 42,050.00 | 42,050.00 | 3,707,000 |
| 29 Jan 2024 | 42,750.00 | 42,800.00 | 42,000.00 | 42,050.00 | 42,050.00 | 3,372,200 |
| 26 Jan 2024 | 42,550.00 | 42,900.00 | 42,500.00 | 42,500.00 | 42,500.00 | 2,958,800 |
| 25 Jan 2024 | 42,900.00 | 42,900.00 | 42,400.00 | 42,600.00 | 42,600.00 | 2,119,600 |
| 24 Jan 2024 | 42,450.00 | 43,200.00 | 42,400.00 | 42,750.00 | 42,750.00 | 7,701,900 |
| 23 Jan 2024 | 42,300.00 | 42,700.00 | 42,150.00 | 42,450.00 | 42,450.00 | 4,223,200 |
| 22 Jan 2024 | 42,600.00 | 42,600.00 | 41,700.00 | 42,300.00 | 42,300.00 | 3,709,600 |
| 19 Jan 2024 | 42,600.00 | 42,650.00 | 42,000.00 | 42,200.00 | 42,200.00 | 3,368,200 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 41,800.00 | 43,200.00 | 41,750.00 | 42,000.00 | 42,000.00 | 5,977,300 |
| 16 Jan 2024 | 41,000.00 | 41,700.00 | 40,800.00 | 41,700.00 | 41,700.00 | 3,032,100 |
| 15 Jan 2024 | 42,250.00 | 42,350.00 | 41,000.00 | 41,000.00 | 41,000.00 | 4,164,600 |
| 12 Jan 2024 | 42,000.00 | 42,550.00 | 41,750.00 | 42,000.00 | 42,000.00 | 4,644,400 |
| 11 Jan 2024 | 41,950.00 | 42,600.00 | 41,800.00 | 42,350.00 | 42,350.00 | 5,938,000 |
| 10 Jan 2024 | 42,650.00 | 42,700.00 | 41,700.00 | 41,800.00 | 41,800.00 | 7,148,500 |
| 09 Jan 2024 | 43,000.00 | 43,200.00 | 42,500.00 | 42,700.00 | 42,700.00 | 4,475,000 |
| 08 Jan 2024 | 42,750.00 | 43,300.00 | 42,650.00 | 42,700.00 | 42,700.00 | 4,107,100 |
| 05 Jan 2024 | 42,600.00 | 42,700.00 | 42,150.00 | 42,500.00 | 42,500.00 | 3,824,400 |
| 04 Jan 2024 | 42,800.00 | 43,650.00 | 42,450.00 | 42,450.00 | 42,450.00 | 9,129,900 |
| 03 Jan 2024 | 42,200.00 | 42,700.00 | 41,800.00 | 42,700.00 | 42,700.00 | 3,331,800 |
| 02 Jan 2024 | 43,000.00 | 43,000.00 | 42,050.00 | 42,300.00 | 42,300.00 | 7,174,900 |
| 01 Jan 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.