Vinpearl JSC (HOSE:VPL)
Vietnam · Delayed Price · Currency is VND 80,000
0.00 (0.00%)
At close: Sep 19, 2025
Vinpearl JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 80,000.00 | 80,000.00 | 79,600.00 | 80,000.00 | 80,000.00 | - | 444,086 |
| Sep 18, 2025 | 80,200.00 | 80,200.00 | 79,900.00 | 80,000.00 | 80,000.00 | -0.37% | 439,497 |
| Sep 17, 2025 | 80,100.00 | 80,300.00 | 79,700.00 | 80,300.00 | 80,300.00 | 0.12% | 497,144 |
| Sep 16, 2025 | 80,300.00 | 80,300.00 | 79,600.00 | 80,200.00 | 80,200.00 | -0.12% | 400,936 |
| Sep 15, 2025 | 80,300.00 | 80,400.00 | 79,600.00 | 80,300.00 | 80,300.00 | - | 499,537 |
| Sep 12, 2025 | 80,500.00 | 80,500.00 | 79,800.00 | 80,300.00 | 80,300.00 | - | 374,599 |
| Sep 11, 2025 | 80,500.00 | 80,500.00 | 79,500.00 | 80,300.00 | 80,300.00 | - | 439,534 |
| Sep 10, 2025 | 80,100.00 | 80,300.00 | 79,700.00 | 80,300.00 | 80,300.00 | - | 361,644 |
| Sep 9, 2025 | 79,600.00 | 80,300.00 | 79,100.00 | 80,300.00 | 80,300.00 | - | 461,904 |
| Sep 8, 2025 | 80,500.00 | 80,500.00 | 79,400.00 | 80,300.00 | 80,300.00 | -0.12% | 374,544 |
| Sep 5, 2025 | 80,100.00 | 80,900.00 | 80,100.00 | 80,400.00 | 80,400.00 | 0.37% | 377,981 |
| Sep 4, 2025 | 80,200.00 | 80,200.00 | 79,700.00 | 80,100.00 | 80,100.00 | -0.12% | 359,399 |
| Sep 3, 2025 | 80,300.00 | 80,300.00 | 79,700.00 | 80,200.00 | 80,200.00 | - | 378,554 |
| Aug 29, 2025 | 80,200.00 | 80,200.00 | 79,700.00 | 80,200.00 | 80,200.00 | - | 342,324 |
| Aug 28, 2025 | 79,700.00 | 80,300.00 | 79,700.00 | 80,200.00 | 80,200.00 | - | 326,856 |
| Aug 27, 2025 | 80,000.00 | 80,200.00 | 79,500.00 | 80,200.00 | 80,200.00 | - | 335,194 |
| Aug 26, 2025 | 80,600.00 | 80,600.00 | 79,900.00 | 80,200.00 | 80,200.00 | -0.74% | 227,045 |
| Aug 25, 2025 | 80,100.00 | 80,800.00 | 78,900.00 | 80,800.00 | 80,800.00 | - | 339,109 |
| Aug 22, 2025 | 80,900.00 | 80,900.00 | 78,900.00 | 80,800.00 | 80,800.00 | -0.12% | 328,622 |
| Aug 21, 2025 | 81,400.00 | 81,400.00 | 80,000.00 | 80,900.00 | 80,900.00 | -0.74% | 75,387 |
| Aug 20, 2025 | 81,300.00 | 81,500.00 | 78,000.00 | 81,500.00 | 81,500.00 | - | 317,897 |
| Aug 19, 2025 | 82,700.00 | 82,700.00 | 81,500.00 | 81,500.00 | 81,500.00 | -0.12% | 213,967 |
| Aug 18, 2025 | 82,800.00 | 82,800.00 | 81,600.00 | 81,600.00 | 81,600.00 | -1.57% | 30,163 |
| Aug 15, 2025 | 83,000.00 | 83,000.00 | 82,300.00 | 82,900.00 | 82,900.00 | 0.12% | 260,188 |
| Aug 14, 2025 | 83,300.00 | 83,300.00 | 82,500.00 | 82,800.00 | 82,800.00 | -0.60% | 233,375 |
| Aug 13, 2025 | 84,200.00 | 84,200.00 | 83,000.00 | 83,300.00 | 83,300.00 | -0.83% | 208,951 |
| Aug 12, 2025 | 83,500.00 | 84,000.00 | 82,900.00 | 84,000.00 | 84,000.00 | - | 473,384 |
| Aug 11, 2025 | 84,800.00 | 84,800.00 | 83,500.00 | 84,000.00 | 84,000.00 | - | 395,355 |
| Aug 8, 2025 | 84,900.00 | 84,900.00 | 84,000.00 | 84,000.00 | 84,000.00 | -1.06% | 359,536 |
| Aug 7, 2025 | 84,900.00 | 84,900.00 | 84,000.00 | 84,900.00 | 84,900.00 | - | 383,686 |
| Aug 6, 2025 | 85,400.00 | 85,400.00 | 83,800.00 | 84,900.00 | 84,900.00 | 1.07% | 394,396 |
| Aug 5, 2025 | 86,200.00 | 86,200.00 | 83,800.00 | 84,000.00 | 84,000.00 | -1.18% | 440,038 |
| Aug 4, 2025 | 82,500.00 | 86,300.00 | 82,500.00 | 85,000.00 | 85,000.00 | 3.79% | 244,101 |
| Aug 1, 2025 | 82,200.00 | 83,000.00 | 81,900.00 | 81,900.00 | 81,900.00 | -0.97% | 229,346 |
| Jul 31, 2025 | 84,400.00 | 84,400.00 | 80,100.00 | 82,700.00 | 82,700.00 | -3.05% | 261,236 |
| Jul 30, 2025 | 86,000.00 | 86,100.00 | 85,000.00 | 85,300.00 | 85,300.00 | -0.81% | 376,262 |
| Jul 29, 2025 | 88,000.00 | 88,000.00 | 86,000.00 | 86,000.00 | 86,000.00 | -2.16% | 531,652 |
| Jul 28, 2025 | 88,000.00 | 88,400.00 | 87,500.00 | 87,900.00 | 87,900.00 | 0.34% | 399,177 |
| Jul 25, 2025 | 88,000.00 | 88,200.00 | 87,400.00 | 87,600.00 | 87,600.00 | -0.45% | 401,670 |
| Jul 24, 2025 | 88,200.00 | 88,200.00 | 87,200.00 | 88,000.00 | 88,000.00 | -0.23% | 411,027 |
| Jul 23, 2025 | 88,400.00 | 88,500.00 | 87,900.00 | 88,200.00 | 88,200.00 | -0.23% | 435,755 |
| Jul 22, 2025 | 88,400.00 | 88,800.00 | 88,000.00 | 88,400.00 | 88,400.00 | -0.56% | 405,596 |
| Jul 21, 2025 | 90,200.00 | 90,300.00 | 88,900.00 | 88,900.00 | 88,900.00 | -1.33% | 379,423 |
| Jul 18, 2025 | 90,600.00 | 91,200.00 | 89,800.00 | 90,100.00 | 90,100.00 | -0.22% | 339,874 |
| Jul 17, 2025 | 91,400.00 | 91,500.00 | 88,800.00 | 90,300.00 | 90,300.00 | -1.10% | 510,774 |
| Jul 16, 2025 | 90,400.00 | 91,600.00 | 90,400.00 | 91,300.00 | 91,300.00 | -0.76% | 419,178 |
| Jul 15, 2025 | 93,500.00 | 93,500.00 | 91,500.00 | 92,000.00 | 92,000.00 | -0.43% | 399,456 |
| Jul 14, 2025 | 93,700.00 | 93,700.00 | 92,300.00 | 92,400.00 | 92,400.00 | 0.11% | 329,196 |
| Jul 11, 2025 | 94,500.00 | 94,500.00 | 92,300.00 | 92,300.00 | 92,300.00 | -1.49% | 359,965 |
| Jul 10, 2025 | 94,100.00 | 97,000.00 | 93,500.00 | 93,700.00 | 93,700.00 | -0.43% | 244,729 |