VPS Securities JSC (HOSE:VCK)
Vietnam · Delayed Price · Currency is VND 49,700
+1,450 (3.01%)
At close: Feb 27, 2026
VPS Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 48,000.00 | 49,500.00 | 48,000.00 | 48,600.00 | 48,600.00 | -2.21% | 14,770,380 |
| Feb 27, 2026 | 48,800.00 | 49,700.00 | 48,400.00 | 49,700.00 | 49,700.00 | 3.01% | 7,632,961 |
| Feb 26, 2026 | 48,650.00 | 48,650.00 | 48,100.00 | 48,250.00 | 48,250.00 | -0.52% | 1,948,213 |
| Feb 25, 2026 | 49,100.00 | 49,200.00 | 48,500.00 | 48,500.00 | 48,500.00 | -1.22% | 1,365,411 |
| Feb 24, 2026 | 48,900.00 | 49,200.00 | 48,100.00 | 49,100.00 | 49,100.00 | 0.41% | 2,874,963 |
| Feb 23, 2026 | 46,300.00 | 48,900.00 | 46,150.00 | 48,900.00 | 48,900.00 | 5.62% | 4,909,934 |
| Feb 13, 2026 | 46,550.00 | 46,550.00 | 45,850.00 | 46,300.00 | 46,300.00 | -0.11% | 2,200,997 |
| Feb 12, 2026 | 46,450.00 | 46,450.00 | 45,650.00 | 46,350.00 | 46,350.00 | 0.98% | 2,234,189 |
| Feb 11, 2026 | 45,800.00 | 46,100.00 | 45,350.00 | 45,900.00 | 45,900.00 | 0.55% | 2,267,844 |
| Feb 10, 2026 | 43,000.00 | 45,650.00 | 42,400.00 | 45,650.00 | 45,650.00 | 6.91% | 3,068,253 |
| Feb 9, 2026 | 43,000.00 | 43,000.00 | 42,100.00 | 42,700.00 | 42,700.00 | -0.23% | 1,437,904 |
| Feb 6, 2026 | 44,400.00 | 44,400.00 | 42,800.00 | 42,800.00 | 42,800.00 | -4.14% | 2,490,246 |
| Feb 5, 2026 | 45,600.00 | 45,600.00 | 44,650.00 | 44,650.00 | 44,650.00 | -1.22% | 1,886,687 |
| Feb 4, 2026 | 45,950.00 | 46,500.00 | 45,150.00 | 45,200.00 | 45,200.00 | -1.20% | 2,597,812 |
| Feb 3, 2026 | 45,300.00 | 45,900.00 | 45,100.00 | 45,750.00 | 45,750.00 | 1.22% | 2,592,360 |
| Feb 2, 2026 | 46,000.00 | 46,000.00 | 45,200.00 | 45,200.00 | 45,200.00 | -1.53% | 1,650,723 |
| Jan 30, 2026 | 46,100.00 | 46,450.00 | 45,700.00 | 45,900.00 | 45,900.00 | -0.43% | 2,206,496 |
| Jan 29, 2026 | 46,200.00 | 46,500.00 | 46,000.00 | 46,100.00 | 46,100.00 | -0.32% | 1,266,674 |
| Jan 28, 2026 | 46,800.00 | 46,800.00 | 46,000.00 | 46,250.00 | 46,250.00 | -0.96% | 1,644,467 |
| Jan 27, 2026 | 46,500.00 | 47,000.00 | 46,200.00 | 46,700.00 | 46,700.00 | 0.43% | 1,556,904 |
| Jan 26, 2026 | 47,500.00 | 47,600.00 | 46,150.00 | 46,500.00 | 46,500.00 | -2.11% | 2,124,929 |
| Jan 23, 2026 | 47,050.00 | 47,550.00 | 46,600.00 | 47,500.00 | 47,500.00 | 0.96% | 2,708,228 |
| Jan 22, 2026 | 47,300.00 | 47,300.00 | 46,450.00 | 47,050.00 | 47,050.00 | 0.11% | 2,665,641 |
| Jan 21, 2026 | 47,600.00 | 47,650.00 | 46,400.00 | 47,000.00 | 47,000.00 | -1.88% | 2,350,411 |
| Jan 20, 2026 | 48,300.00 | 48,450.00 | 47,850.00 | 47,900.00 | 47,900.00 | -0.21% | 3,459,242 |
| Jan 19, 2026 | 46,500.00 | 48,450.00 | 46,200.00 | 48,000.00 | 48,000.00 | 3.34% | 4,449,912 |
| Jan 16, 2026 | 46,950.00 | 47,000.00 | 46,200.00 | 46,450.00 | 46,450.00 | -0.43% | 3,002,698 |
| Jan 15, 2026 | 46,400.00 | 47,250.00 | 46,150.00 | 46,650.00 | 46,650.00 | 0.76% | 2,631,469 |
| Jan 14, 2026 | 47,550.00 | 48,000.00 | 46,250.00 | 46,300.00 | 46,300.00 | -2.53% | 3,261,393 |
| Jan 13, 2026 | 47,250.00 | 48,500.00 | 47,100.00 | 47,500.00 | 47,500.00 | 0.74% | 2,757,961 |
| Jan 12, 2026 | 45,950.00 | 49,000.00 | 44,700.00 | 47,150.00 | 47,150.00 | 2.50% | 4,193,962 |
| Jan 9, 2026 | 48,150.00 | 48,400.00 | 46,000.00 | 46,000.00 | 46,000.00 | -4.56% | 3,430,662 |
| Jan 8, 2026 | 48,050.00 | 48,900.00 | 48,050.00 | 48,200.00 | 48,200.00 | -0.62% | 2,203,666 |
| Jan 7, 2026 | 48,700.00 | 49,150.00 | 48,500.00 | 48,500.00 | 48,500.00 | -0.21% | 2,194,440 |
| Jan 6, 2026 | 48,650.00 | 49,150.00 | 48,350.00 | 48,600.00 | 48,600.00 | -0.10% | 1,318,580 |
| Jan 5, 2026 | 49,100.00 | 49,950.00 | 48,600.00 | 48,650.00 | 48,650.00 | -2.89% | 917,635 |
| Dec 31, 2025 | 50,200.00 | 50,200.00 | 49,800.00 | 50,100.00 | 50,100.00 | 0.40% | 1,568,699 |
| Dec 30, 2025 | 49,900.00 | 50,100.00 | 49,800.00 | 49,900.00 | 49,900.00 | 0.40% | 1,168,487 |
| Dec 29, 2025 | 48,400.00 | 49,950.00 | 48,200.00 | 49,700.00 | 49,700.00 | 2.26% | 4,304,677 |
| Dec 26, 2025 | 48,550.00 | 49,250.00 | 48,300.00 | 48,600.00 | 48,600.00 | -0.82% | 2,095,571 |
| Dec 25, 2025 | 50,200.00 | 50,500.00 | 49,000.00 | 49,000.00 | 49,000.00 | -2.00% | 2,041,858 |
| Dec 24, 2025 | 50,500.00 | 50,500.00 | 49,500.00 | 50,000.00 | 50,000.00 | -0.99% | 12,371,255 |
| Dec 23, 2025 | 51,900.00 | 51,900.00 | 50,500.00 | 50,500.00 | 50,500.00 | -2.70% | 2,966,202 |
| Dec 22, 2025 | 52,500.00 | 52,500.00 | 51,800.00 | 51,900.00 | 51,900.00 | -1.33% | 1,819,376 |
| Dec 19, 2025 | 52,800.00 | 53,000.00 | 51,900.00 | 52,600.00 | 52,600.00 | - | 1,972,277 |
| Dec 18, 2025 | 52,400.00 | 53,200.00 | 51,300.00 | 52,600.00 | 52,600.00 | 0.38% | 14,959,390 |
| Dec 17, 2025 | 50,000.00 | 52,500.00 | 48,000.00 | 52,400.00 | 52,400.00 | 3.15% | 7,265,283 |