VPS Securities JSC (HOSE:VCK)
Vietnam · Delayed Price · Currency is VND 28,700
-200 (-0.69%)
At close: Sep 23, 2026
VPS Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 28,800.00 | 29,000.00 | 28,600.00 | 28,700.00 | 28,700.00 | -0.69% | 988,800 |
| Sep 22, 2026 | 29,000.00 | 29,300.00 | 28,650.00 | 28,900.00 | 28,900.00 | 0.35% | 1,137,326 |
| Sep 21, 2026 | 29,800.00 | 29,800.00 | 28,800.00 | 28,800.00 | 28,800.00 | -3.03% | 1,281,821 |
| Sep 18, 2026 | 29,050.00 | 29,700.00 | 28,800.00 | 29,700.00 | 29,700.00 | 3.30% | 7,276,795 |
| Sep 17, 2026 | 27,750.00 | 29,350.00 | 27,750.00 | 28,750.00 | 28,750.00 | 2.68% | 3,530,338 |
| Sep 16, 2026 | 28,500.00 | 28,600.00 | 28,000.00 | 28,000.00 | 28,000.00 | -1.75% | 1,862,674 |
| Sep 15, 2026 | 28,500.00 | 29,000.00 | 28,150.00 | 28,500.00 | 28,500.00 | 0.35% | 2,014,433 |
| Sep 14, 2026 | 28,850.00 | 28,900.00 | 27,500.00 | 28,400.00 | 28,400.00 | -2.07% | 3,321,589 |
| Sep 11, 2026 | 29,800.00 | 29,950.00 | 28,600.00 | 29,000.00 | 29,000.00 | -3.65% | 2,523,156 |
| Sep 10, 2026 | 29,950.00 | 30,150.00 | 29,550.00 | 30,100.00 | 30,100.00 | 0.84% | 1,584,525 |
| Sep 9, 2026 | 29,800.00 | 30,000.00 | 29,700.00 | 29,850.00 | 29,850.00 | -1.16% | 1,202,490 |
| Sep 8, 2026 | 29,500.00 | 30,400.00 | 29,400.00 | 30,200.00 | 30,200.00 | 2.37% | 2,636,376 |
| Sep 7, 2026 | 30,150.00 | 30,150.00 | 29,500.00 | 29,500.00 | 29,500.00 | -2.16% | 1,659,814 |
| Sep 4, 2026 | 30,000.00 | 30,300.00 | 29,900.00 | 30,150.00 | 30,150.00 | 0.50% | 1,489,934 |
| Sep 3, 2026 | 30,150.00 | 30,300.00 | 30,000.00 | 30,000.00 | 30,000.00 | -1.48% | 1,385,224 |
| Aug 28, 2026 | 30,350.00 | 30,500.00 | 30,100.00 | 30,450.00 | 30,450.00 | 0.16% | 2,796,924 |
| Aug 27, 2026 | 30,500.00 | 30,600.00 | 30,300.00 | 30,400.00 | 30,400.00 | -0.16% | 1,065,390 |
| Aug 26, 2026 | 30,050.00 | 30,500.00 | 30,000.00 | 30,450.00 | 30,450.00 | 1.00% | 2,037,097 |
| Aug 25, 2026 | 30,500.00 | 30,700.00 | 30,150.00 | 30,150.00 | 30,150.00 | -0.66% | 2,793,038 |
| Aug 24, 2026 | 30,600.00 | 30,900.00 | 30,300.00 | 30,350.00 | 30,350.00 | -0.16% | 7,451,989 |
| Aug 21, 2026 | 29,100.00 | 30,400.00 | 29,100.00 | 30,400.00 | 30,400.00 | 4.47% | 4,773,056 |
| Aug 20, 2026 | 29,350.00 | 29,600.00 | 29,100.00 | 29,100.00 | 29,100.00 | -1.02% | 1,148,846 |
| Aug 19, 2026 | 29,200.00 | 29,500.00 | 29,100.00 | 29,400.00 | 29,400.00 | 0.51% | 1,037,842 |
| Aug 18, 2026 | 29,650.00 | 29,650.00 | 29,150.00 | 29,250.00 | 29,250.00 | -1.02% | 1,687,758 |
| Aug 17, 2026 | 29,600.00 | 29,700.00 | 29,150.00 | 29,550.00 | 29,550.00 | -0.17% | 1,423,423 |
| Aug 14, 2026 | 29,500.00 | 29,850.00 | 29,050.00 | 29,600.00 | 29,600.00 | 0.34% | 2,466,096 |
| 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 |