VPS Securities JSC (HOSE:VCK)
Vietnam · Delayed Price · Currency is VND 34,200
+900 (2.70%)
At close: Jul 3, 2026
VPS Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 32,200.00 | 32,400.00 | 31,850.00 | 32,200.00 | 32,200.00 | - | 2,043,703 |
| Jun 3, 2026 | 32,200.00 | 32,500.00 | 31,800.00 | 32,200.00 | 32,200.00 | - | 8,242,819 |
| Jun 2, 2026 | 32,800.00 | 32,900.00 | 32,100.00 | 32,200.00 | 32,200.00 | -1.53% | 2,463,476 |
| Jun 1, 2026 | 32,700.00 | 33,100.00 | 32,600.00 | 32,700.00 | 32,700.00 | -0.91% | 2,216,986 |
| May 29, 2026 | 32,750.00 | 33,250.00 | 32,600.00 | 33,000.00 | 33,000.00 | - | 2,748,343 |
| May 28, 2026 | 33,450.00 | 33,700.00 | 33,000.00 | 33,000.00 | 33,000.00 | -1.64% | 1,703,500 |
| May 27, 2026 | 33,500.00 | 33,850.00 | 33,450.00 | 33,550.00 | 33,550.00 | -0.45% | 1,912,537 |
| May 26, 2026 | 33,200.00 | 33,850.00 | 33,200.00 | 33,700.00 | 33,700.00 | 1.05% | 3,858,823 |
| May 25, 2026 | 33,400.00 | 33,500.00 | 33,250.00 | 33,350.00 | 33,350.00 | -0.45% | 1,461,173 |
| May 22, 2026 | 33,050.00 | 33,700.00 | 32,850.00 | 33,500.00 | 33,500.00 | - | 3,046,722 |
| May 21, 2026 | 33,200.00 | 33,500.00 | 32,950.00 | 33,500.00 | 33,500.00 | - | 2,375,739 |
| May 20, 2026 | 33,000.00 | 33,500.00 | 31,800.00 | 33,500.00 | 33,500.00 | 1.52% | 4,328,564 |
| May 19, 2026 | 33,500.00 | 33,700.00 | 32,800.00 | 33,000.00 | 33,000.00 | -1.35% | 3,227,219 |
| May 18, 2026 | 33,150.00 | 33,450.00 | 32,600.00 | 33,450.00 | 33,450.00 | - | 3,755,377 |
| May 15, 2026 | 32,900.00 | 33,450.00 | 32,200.00 | 33,450.00 | 33,450.00 | 0.75% | 7,401,350 |
| May 14, 2026 | 33,800.00 | 34,400.00 | 33,200.00 | 33,200.00 | 33,200.00 | -2.35% | 3,763,126 |
| May 13, 2026 | 34,100.00 | 34,400.00 | 33,800.00 | 34,000.00 | 34,000.00 | -0.44% | 2,294,197 |
| May 12, 2026 | 34,300.00 | 34,500.00 | 34,000.00 | 34,150.00 | 34,150.00 | -0.44% | 2,135,418 |
| May 11, 2026 | 34,700.00 | 35,200.00 | 34,300.00 | 34,300.00 | 34,300.00 | -1.15% | 2,778,770 |
| May 8, 2026 | 34,300.00 | 34,800.00 | 34,300.00 | 34,700.00 | 34,700.00 | - | 2,322,488 |
| May 7, 2026 | 34,850.00 | 35,300.00 | 34,600.00 | 34,700.00 | 34,700.00 | -0.29% | 2,512,691 |
| May 6, 2026 | 34,200.00 | 35,000.00 | 33,850.00 | 34,800.00 | 34,800.00 | 2.35% | 4,026,849 |
| May 5, 2026 | 34,000.00 | 34,400.00 | 33,750.00 | 34,000.00 | 34,000.00 | -0.44% | 2,328,395 |
| May 4, 2026 | 34,550.00 | 34,800.00 | 34,150.00 | 34,150.00 | 34,150.00 | -1.01% | 1,941,270 |
| Apr 29, 2026 | 34,800.00 | 34,850.00 | 34,200.00 | 34,500.00 | 34,500.00 | -0.58% | 1,709,497 |
| Apr 28, 2026 | 34,500.00 | 35,000.00 | 34,350.00 | 34,700.00 | 34,700.00 | -0.29% | 2,114,005 |
| Apr 24, 2026 | 33,900.00 | 34,800.00 | 33,700.00 | 34,800.00 | 34,800.00 | 2.96% | 3,027,624 |
| Apr 23, 2026 | 33,700.00 | 34,050.00 | 33,300.00 | 33,800.00 | 33,800.00 | 0.45% | 2,447,823 |
| Apr 22, 2026 | 34,000.00 | 34,200.00 | 33,650.00 | 33,650.00 | 33,650.00 | -1.03% | 2,169,946 |