VPS Securities JSC (HOSE:VCK)
Vietnam · Delayed Price · Currency is VND 29,500
-1,300 (-4.22%)
At close: Aug 13, 2026
VPS Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 30,700.00 | 30,900.00 | 29,500.00 | 29,500.00 | 29,500.00 | -4.22% | 3,333,692 |
| Aug 12, 2026 | 30,850.00 | 30,950.00 | 30,600.00 | 30,800.00 | 30,800.00 | -0.16% | 971,948 |
| Aug 11, 2026 | 31,000.00 | 31,150.00 | 30,750.00 | 30,850.00 | 30,850.00 | 0.16% | 2,064,235 |
| Aug 10, 2026 | 30,400.00 | 31,000.00 | 30,400.00 | 30,800.00 | 30,800.00 | 1.48% | 2,387,761 |
| Aug 7, 2026 | 30,650.00 | 30,900.00 | 30,350.00 | 30,350.00 | 30,350.00 | -0.65% | 1,493,646 |
| Aug 6, 2026 | 30,850.00 | 30,950.00 | 30,450.00 | 30,550.00 | 30,550.00 | -0.81% | 1,599,827 |
| Aug 5, 2026 | 31,700.00 | 31,800.00 | 30,800.00 | 30,800.00 | 30,800.00 | -1.75% | 2,196,809 |
| Aug 4, 2026 | 31,350.00 | 31,450.00 | 31,100.00 | 31,350.00 | 31,350.00 | - | 1,841,108 |
| Aug 3, 2026 | 31,250.00 | 31,700.00 | 31,000.00 | 31,350.00 | 31,350.00 | 1.13% | 3,197,160 |
| Jul 31, 2026 | 31,150.00 | 31,150.00 | 30,700.00 | 31,000.00 | 31,000.00 | -0.48% | 2,164,037 |
| Jul 30, 2026 | 29,000.00 | 31,150.00 | 29,000.00 | 31,150.00 | 31,150.00 | 6.86% | 6,775,908 |
| Jul 29, 2026 | 28,400.00 | 29,150.00 | 28,400.00 | 29,150.00 | 29,150.00 | 1.92% | 1,534,923 |
| Jul 28, 2026 | 28,000.00 | 29,150.00 | 27,450.00 | 28,600.00 | 28,600.00 | 0.88% | 3,435,662 |
| Jul 27, 2026 | 29,700.00 | 29,700.00 | 28,350.00 | 28,350.00 | 28,350.00 | -4.38% | 2,516,706 |
| Jul 24, 2026 | 30,000.00 | 30,150.00 | 29,150.00 | 29,650.00 | 29,650.00 | -2.47% | 2,190,674 |
| Jul 23, 2026 | 29,450.00 | 30,400.00 | 29,100.00 | 30,400.00 | 30,400.00 | 3.05% | 3,274,119 |
| Jul 22, 2026 | 29,650.00 | 30,000.00 | 29,350.00 | 29,500.00 | 29,500.00 | -1.34% | 2,269,611 |
| Jul 21, 2026 | 29,300.00 | 30,250.00 | 29,300.00 | 29,900.00 | 29,900.00 | 0.67% | 2,135,316 |
| Jul 20, 2026 | 29,700.00 | 30,000.00 | 29,350.00 | 29,700.00 | 29,700.00 | -4.96% | 877,959 |
| Jul 17, 2026 | 32,100.00 | 32,100.00 | 31,250.00 | 31,250.00 | 31,250.00 | -2.34% | 1,415,577 |
| Jul 16, 2026 | 31,850.00 | 32,000.00 | 31,000.00 | 32,000.00 | 32,000.00 | - | 3,306,703 |
| Jul 15, 2026 | 32,150.00 | 32,300.00 | 31,500.00 | 32,000.00 | 32,000.00 | -0.31% | 2,247,414 |
| Jul 14, 2026 | 31,900.00 | 32,150.00 | 31,400.00 | 32,100.00 | 32,100.00 | 0.31% | 2,002,691 |
| Jul 13, 2026 | 32,250.00 | 32,550.00 | 30,900.00 | 32,000.00 | 32,000.00 | -2.29% | 4,475,247 |
| Jul 10, 2026 | 32,850.00 | 33,000.00 | 32,450.00 | 32,750.00 | 32,750.00 | - | 2,500,107 |
| Jul 9, 2026 | 33,200.00 | 33,400.00 | 32,700.00 | 32,750.00 | 32,750.00 | -2.24% | 3,177,288 |
| Jul 8, 2026 | 33,850.00 | 34,100.00 | 33,500.00 | 33,500.00 | 33,500.00 | -0.89% | 3,621,376 |
| Jul 7, 2026 | 33,400.00 | 33,800.00 | 33,000.00 | 33,800.00 | 33,800.00 | 0.90% | 3,123,573 |
| Jul 6, 2026 | 34,350.00 | 34,350.00 | 33,000.00 | 33,500.00 | 33,500.00 | -2.05% | 3,117,559 |
| Jul 3, 2026 | 33,500.00 | 34,200.00 | 33,300.00 | 34,200.00 | 34,200.00 | 2.70% | 8,039,912 |
| Jul 2, 2026 | 33,300.00 | 33,600.00 | 33,200.00 | 33,300.00 | 33,300.00 | -0.15% | 2,931,722 |
| Jul 1, 2026 | 33,150.00 | 33,500.00 | 32,950.00 | 33,350.00 | 33,350.00 | 0.76% | 3,320,611 |
| Jun 30, 2026 | 33,300.00 | 33,700.00 | 33,100.00 | 33,100.00 | 33,100.00 | -0.90% | 3,065,059 |
| Jun 29, 2026 | 33,450.00 | 33,650.00 | 33,200.00 | 33,400.00 | 33,400.00 | -0.30% | 2,691,078 |
| Jun 26, 2026 | 33,050.00 | 33,500.00 | 32,650.00 | 33,500.00 | 33,500.00 | 1.67% | 2,593,652 |
| Jun 25, 2026 | 33,000.00 | 33,000.00 | 32,700.00 | 32,950.00 | 32,950.00 | -0.75% | 2,158,827 |
| Jun 24, 2026 | 33,200.00 | 33,400.00 | 32,800.00 | 33,200.00 | 33,200.00 | -0.60% | 1,575,027 |
| Jun 23, 2026 | 33,150.00 | 33,600.00 | 32,850.00 | 33,400.00 | 33,400.00 | 0.30% | 4,238,585 |
| Jun 22, 2026 | 33,700.00 | 33,700.00 | 33,250.00 | 33,300.00 | 33,300.00 | -1.48% | 2,227,101 |
| Jun 19, 2026 | 33,550.00 | 33,800.00 | 33,350.00 | 33,800.00 | 33,800.00 | 0.75% | 10,429,228 |
| Jun 18, 2026 | 34,100.00 | 34,300.00 | 33,550.00 | 33,550.00 | 33,550.00 | -1.61% | 4,227,825 |
| Jun 17, 2026 | 34,750.00 | 34,750.00 | 34,100.00 | 34,100.00 | 34,100.00 | -1.59% | 3,457,590 |
| Jun 16, 2026 | 34,500.00 | 34,700.00 | 34,150.00 | 34,650.00 | 34,650.00 | 0.87% | 8,865,763 |
| Jun 15, 2026 | 33,800.00 | 34,400.00 | 33,500.00 | 34,350.00 | 34,350.00 | 2.84% | 9,801,950 |
| Jun 12, 2026 | 33,300.00 | 33,400.00 | 32,650.00 | 33,400.00 | 33,400.00 | 1.21% | 4,575,411 |
| Jun 11, 2026 | 33,100.00 | 33,350.00 | 32,950.00 | 33,000.00 | 33,000.00 | -1.05% | 2,118,878 |
| Jun 10, 2026 | 33,200.00 | 33,550.00 | 33,100.00 | 33,350.00 | 33,350.00 | -0.15% | 3,688,787 |
| Jun 9, 2026 | 32,700.00 | 33,400.00 | 32,400.00 | 33,400.00 | 33,400.00 | 2.14% | 5,379,599 |
| Jun 8, 2026 | 32,200.00 | 32,700.00 | 31,800.00 | 32,700.00 | 32,700.00 | 1.08% | 3,875,777 |
| Jun 5, 2026 | 32,000.00 | 32,500.00 | 32,000.00 | 32,350.00 | 32,350.00 | 0.47% | 2,184,958 |