VPS Securities JSC (HOSE:VCK)
Vietnam · Delayed Price · Currency is VND 27,200
+200 (0.74%)
At close: Nov 3, 2026
VPS Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 26,900.00 | 27,300.00 | 26,600.00 | 27,200.00 | 27,200.00 | 0.74% | 1,141,684 |
| Nov 2, 2026 | 26,800.00 | 27,000.00 | 26,150.00 | 27,000.00 | 27,000.00 | - | 1,640,213 |
| Oct 30, 2026 | 27,250.00 | 27,300.00 | 26,800.00 | 27,000.00 | 27,000.00 | -0.92% | 1,358,799 |
| Oct 29, 2026 | 27,300.00 | 27,650.00 | 27,250.00 | 27,250.00 | 27,250.00 | -0.73% | 1,074,443 |
| Oct 28, 2026 | 27,500.00 | 27,600.00 | 27,250.00 | 27,450.00 | 27,450.00 | -0.54% | 1,001,075 |
| Oct 27, 2026 | 27,600.00 | 27,700.00 | 27,250.00 | 27,600.00 | 27,600.00 | -0.36% | 1,219,314 |
| Oct 26, 2026 | 27,800.00 | 27,950.00 | 27,700.00 | 27,700.00 | 27,700.00 | -0.89% | 1,225,616 |
| Oct 23, 2026 | 28,200.00 | 28,200.00 | 27,800.00 | 27,950.00 | 27,950.00 | -0.89% | 1,243,900 |
| Oct 22, 2026 | 28,200.00 | 28,350.00 | 28,000.00 | 28,200.00 | 28,200.00 | -0.18% | 1,622,196 |
| Oct 21, 2026 | 27,900.00 | 28,400.00 | 27,850.00 | 28,250.00 | 28,250.00 | 1.62% | 3,175,684 |
| Oct 20, 2026 | 27,850.00 | 28,000.00 | 27,500.00 | 27,800.00 | 27,800.00 | -0.71% | 1,099,458 |
| Oct 19, 2026 | 27,800.00 | 28,150.00 | 27,700.00 | 28,000.00 | 28,000.00 | 1.45% | 2,366,844 |
| Oct 16, 2026 | 27,900.00 | 28,100.00 | 27,600.00 | 27,600.00 | 27,600.00 | -1.08% | 1,270,198 |
| Oct 15, 2026 | 26,800.00 | 27,900.00 | 26,750.00 | 27,900.00 | 27,900.00 | 3.53% | 3,338,198 |
| Oct 14, 2026 | 27,000.00 | 27,000.00 | 26,500.00 | 26,950.00 | 26,950.00 | 0.56% | 1,047,937 |
| Oct 13, 2026 | 26,600.00 | 26,850.00 | 26,500.00 | 26,800.00 | 26,800.00 | 0.75% | 1,147,592 |
| Oct 12, 2026 | 26,450.00 | 26,900.00 | 26,350.00 | 26,600.00 | 26,600.00 | 0.38% | 1,239,903 |
| Oct 9, 2026 | 27,100.00 | 27,200.00 | 26,500.00 | 26,500.00 | 26,500.00 | -1.49% | 3,877,819 |
| Oct 8, 2026 | 27,750.00 | 27,900.00 | 26,900.00 | 26,900.00 | 26,900.00 | -3.58% | 1,312,576 |
| Oct 7, 2026 | 27,950.00 | 27,950.00 | 27,500.00 | 27,900.00 | 27,900.00 | -0.18% | 1,434,945 |
| Oct 6, 2026 | 27,150.00 | 27,950.00 | 26,400.00 | 27,950.00 | 27,950.00 | 2.38% | 2,972,084 |
| Oct 5, 2026 | 27,500.00 | 27,700.00 | 27,050.00 | 27,300.00 | 27,300.00 | -0.36% | 1,497,760 |
| Oct 2, 2026 | 27,850.00 | 27,850.00 | 27,150.00 | 27,400.00 | 27,400.00 | -1.62% | 1,873,919 |
| Oct 1, 2026 | 28,000.00 | 28,100.00 | 27,600.00 | 27,850.00 | 27,850.00 | -0.36% | 1,315,468 |
| Sep 30, 2026 | 28,150.00 | 28,400.00 | 27,950.00 | 27,950.00 | 27,950.00 | -0.53% | 1,371,119 |
| Sep 29, 2026 | 28,450.00 | 28,500.00 | 28,100.00 | 28,100.00 | 28,100.00 | -1.06% | 1,193,224 |
| Sep 28, 2026 | 28,600.00 | 28,750.00 | 28,100.00 | 28,400.00 | 28,400.00 | -0.35% | 1,524,921 |
| Sep 25, 2026 | 28,500.00 | 28,950.00 | 28,400.00 | 28,500.00 | 28,500.00 | -0.87% | 1,358,153 |
| Sep 24, 2026 | 28,500.00 | 28,900.00 | 28,250.00 | 28,750.00 | 28,750.00 | 0.17% | 1,698,471 |
| 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 |