Vinpearl JSC (HOSE:VPL)
Vietnam · Delayed Price · Currency is VND 87,200
+600 (0.69%)
At close: Oct 9, 2025
Vinpearl JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 86,800.00 | 92,200.00 | 86,100.00 | 87,200.00 | 87,200.00 | 0.69% | 1,280,222 |
| Oct 8, 2025 | 88,900.00 | 88,900.00 | 85,700.00 | 86,600.00 | 86,600.00 | - | 660,707 |
| Oct 7, 2025 | 81,500.00 | 86,600.00 | 81,200.00 | 86,600.00 | 86,600.00 | 6.91% | 2,486,691 |
| Oct 6, 2025 | 80,200.00 | 83,000.00 | 80,000.00 | 81,000.00 | 81,000.00 | 1.25% | 1,099,364 |
| Oct 3, 2025 | 80,300.00 | 80,300.00 | 79,800.00 | 80,000.00 | 80,000.00 | -0.37% | 557,637 |
| Oct 2, 2025 | 80,200.00 | 80,300.00 | 79,700.00 | 80,300.00 | 80,300.00 | 0.12% | 438,845 |
| Oct 1, 2025 | 79,800.00 | 80,200.00 | 79,800.00 | 80,200.00 | 80,200.00 | - | 539,013 |
| Sep 30, 2025 | 80,000.00 | 80,200.00 | 79,800.00 | 80,200.00 | 80,200.00 | 0.25% | 427,848 |
| Sep 29, 2025 | 80,100.00 | 80,100.00 | 79,600.00 | 80,000.00 | 80,000.00 | -0.25% | 616,350 |
| Sep 26, 2025 | 80,000.00 | 80,200.00 | 79,800.00 | 80,200.00 | 80,200.00 | 0.12% | 425,014 |
| Sep 25, 2025 | 80,000.00 | 80,100.00 | 79,500.00 | 80,100.00 | 80,100.00 | - | 376,185 |
| Sep 24, 2025 | 79,900.00 | 80,100.00 | 79,500.00 | 80,100.00 | 80,100.00 | -0.12% | 435,513 |
| Sep 23, 2025 | 80,000.00 | 80,200.00 | 79,400.00 | 80,200.00 | 80,200.00 | - | 370,612 |
| Sep 22, 2025 | 80,000.00 | 80,200.00 | 79,200.00 | 80,200.00 | 80,200.00 | 0.25% | 524,175 |
| 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 |