VPS Securities JSC (HOSE:VCK)
Vietnam · Delayed Price · Currency is VND 35,150
-550 (-1.54%)
At close: Mar 23, 2026
VPS Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 33,400.00 | 35,700.00 | 33,100.00 | 35,700.00 | 35,700.00 | 3.48% | 22,980,900 |
| Mar 19, 2026 | 33,900.00 | 34,500.00 | 32,600.00 | 34,500.00 | 34,500.00 | -1.43% | 4,511,052 |
| Mar 18, 2026 | 38,100.00 | 38,100.00 | 33,250.00 | 35,000.00 | 35,000.00 | -1.96% | 12,234,600 |
| Mar 17, 2026 | 34,000.00 | 35,700.00 | 33,700.00 | 35,700.00 | 35,700.00 | 6.89% | 20,024,650 |
| Mar 16, 2026 | 31,500.00 | 33,400.00 | 31,400.00 | 33,400.00 | 33,400.00 | 6.88% | 12,766,190 |
| Mar 13, 2026 | 29,500.00 | 31,250.00 | 29,500.00 | 31,250.00 | 31,250.00 | 2.80% | 6,191,170 |
| Mar 12, 2026 | 30,300.00 | 30,500.00 | 29,500.00 | 30,400.00 | 30,400.00 | -0.33% | 2,377,381 |
| Mar 11, 2026 | 30,000.00 | 30,500.00 | 29,550.00 | 30,500.00 | 30,500.00 | 0.66% | 3,447,065 |
| Mar 10, 2026 | 30,300.00 | 30,300.00 | 29,000.00 | 30,300.00 | 30,300.00 | 6.90% | 6,702,590 |
| Mar 9, 2026 | 28,625.00 | 28,750.00 | 28,343.75 | 28,343.75 | 28,343.75 | -6.97% | 9,111,162 |
| Mar 6, 2026 | 32,062.50 | 32,062.50 | 30,468.75 | 30,468.75 | 30,468.75 | -4.97% | 3,937,580 |
| Mar 5, 2026 | 32,062.50 | 32,812.50 | 31,812.50 | 32,062.50 | 32,062.50 | 0.59% | 10,919,932 |
| Mar 4, 2026 | 30,625.00 | 31,875.00 | 29,718.75 | 31,875.00 | 31,875.00 | 4.51% | 7,834,570 |
| Mar 3, 2026 | 30,500.00 | 31,062.50 | 30,062.50 | 30,500.00 | 30,500.00 | 0.41% | 5,182,759 |
| Mar 2, 2026 | 30,000.00 | 30,937.50 | 30,000.00 | 30,375.00 | 30,375.00 | -2.21% | 23,632,606 |
| Feb 27, 2026 | 30,500.00 | 31,062.50 | 30,250.00 | 31,062.50 | 31,062.50 | 3.01% | 12,212,737 |
| Feb 26, 2026 | 30,406.25 | 30,406.25 | 30,062.50 | 30,156.25 | 30,156.25 | -0.52% | 3,117,140 |
| Feb 25, 2026 | 30,687.50 | 30,750.00 | 30,312.50 | 30,312.50 | 30,312.50 | -1.22% | 2,184,657 |
| Feb 24, 2026 | 30,562.50 | 30,750.00 | 30,062.50 | 30,687.50 | 30,687.50 | 0.41% | 4,599,940 |
| Feb 23, 2026 | 28,937.50 | 30,562.50 | 28,843.75 | 30,562.50 | 30,562.50 | 5.62% | 7,855,893 |
| Feb 13, 2026 | 29,093.75 | 29,093.75 | 28,656.25 | 28,937.50 | 28,937.50 | -0.11% | 3,521,593 |
| Feb 12, 2026 | 29,031.25 | 29,031.25 | 28,531.25 | 28,968.75 | 28,968.75 | 0.98% | 3,574,701 |
| Feb 11, 2026 | 28,625.00 | 28,812.50 | 28,343.75 | 28,687.50 | 28,687.50 | 0.55% | 3,628,549 |
| Feb 10, 2026 | 26,875.00 | 28,531.25 | 26,500.00 | 28,531.25 | 28,531.25 | 6.91% | 4,909,203 |
| Feb 9, 2026 | 26,875.00 | 26,875.00 | 26,312.50 | 26,687.50 | 26,687.50 | -0.23% | 2,300,645 |
| Feb 6, 2026 | 27,750.00 | 27,750.00 | 26,750.00 | 26,750.00 | 26,750.00 | -4.14% | 3,984,392 |
| Feb 5, 2026 | 28,500.00 | 28,500.00 | 27,906.25 | 27,906.25 | 27,906.25 | -1.22% | 3,018,698 |
| Feb 4, 2026 | 28,718.75 | 29,062.50 | 28,218.75 | 28,250.00 | 28,250.00 | -1.20% | 4,156,498 |
| Feb 3, 2026 | 28,312.50 | 28,687.50 | 28,187.50 | 28,593.75 | 28,593.75 | 1.22% | 4,147,775 |
| Feb 2, 2026 | 28,750.00 | 28,750.00 | 28,250.00 | 28,250.00 | 28,250.00 | -1.53% | 2,641,155 |
| Jan 30, 2026 | 28,812.50 | 29,031.25 | 28,562.50 | 28,687.50 | 28,687.50 | -0.43% | 3,530,392 |
| Jan 29, 2026 | 28,875.00 | 29,062.50 | 28,750.00 | 28,812.50 | 28,812.50 | -0.32% | 2,026,677 |
| Jan 28, 2026 | 29,250.00 | 29,250.00 | 28,750.00 | 28,906.25 | 28,906.25 | -0.96% | 2,631,146 |
| Jan 27, 2026 | 29,062.50 | 29,375.00 | 28,875.00 | 29,187.50 | 29,187.50 | 0.43% | 2,491,045 |
| Jan 26, 2026 | 29,687.50 | 29,750.00 | 28,843.75 | 29,062.50 | 29,062.50 | -2.11% | 3,399,885 |
| Jan 23, 2026 | 29,406.25 | 29,718.75 | 29,125.00 | 29,687.50 | 29,687.50 | 0.96% | 4,333,164 |
| Jan 22, 2026 | 29,562.50 | 29,562.50 | 29,031.25 | 29,406.25 | 29,406.25 | 0.11% | 4,265,024 |
| Jan 21, 2026 | 29,750.00 | 29,781.25 | 29,000.00 | 29,375.00 | 29,375.00 | -1.88% | 3,760,656 |
| Jan 20, 2026 | 30,187.50 | 30,281.25 | 29,906.25 | 29,937.50 | 29,937.50 | -0.21% | 5,534,785 |
| Jan 19, 2026 | 29,062.50 | 30,281.25 | 28,875.00 | 30,000.00 | 30,000.00 | 3.34% | 7,119,858 |
| Jan 16, 2026 | 29,343.75 | 29,375.00 | 28,875.00 | 29,031.25 | 29,031.25 | -0.43% | 4,804,316 |
| Jan 15, 2026 | 29,000.00 | 29,531.25 | 28,843.75 | 29,156.25 | 29,156.25 | 0.76% | 4,210,350 |
| Jan 14, 2026 | 29,718.75 | 30,000.00 | 28,906.25 | 28,937.50 | 28,937.50 | -2.53% | 5,218,228 |
| Jan 13, 2026 | 29,531.25 | 30,312.50 | 29,437.50 | 29,687.50 | 29,687.50 | 0.74% | 4,412,737 |
| Jan 12, 2026 | 28,718.75 | 30,625.00 | 27,937.50 | 29,468.75 | 29,468.75 | 2.50% | 6,710,338 |
| Jan 9, 2026 | 30,093.75 | 30,250.00 | 28,750.00 | 28,750.00 | 28,750.00 | -4.56% | 5,489,059 |
| Jan 8, 2026 | 30,031.25 | 30,562.50 | 30,031.25 | 30,125.00 | 30,125.00 | -0.62% | 3,525,864 |
| Jan 7, 2026 | 30,437.50 | 30,718.75 | 30,312.50 | 30,312.50 | 30,312.50 | -0.21% | 3,511,102 |
| Jan 6, 2026 | 30,406.25 | 30,718.75 | 30,218.75 | 30,375.00 | 30,375.00 | -0.10% | 2,109,726 |
| Jan 5, 2026 | 30,687.50 | 31,218.75 | 30,375.00 | 30,406.25 | 30,406.25 | -2.89% | 1,468,215 |