Vinpearl JSC (HOSE:VPL)
Vietnam · Delayed Price · Currency is VND 87,900
+3,600 (4.27%)
At close: Dec 17, 2025
Vinpearl JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 76,900.00 | 84,300.00 | 76,500.00 | 84,300.00 | 84,300.00 | 6.98% | 1,393,292 |
| Dec 15, 2025 | 80,500.00 | 84,900.00 | 78,800.00 | 78,800.00 | 78,800.00 | -6.97% | 1,448,529 |
| Dec 12, 2025 | 91,000.00 | 92,000.00 | 84,700.00 | 84,700.00 | 84,700.00 | -6.92% | 1,925,746 |
| Dec 11, 2025 | 89,200.00 | 92,500.00 | 89,100.00 | 91,000.00 | 91,000.00 | -5.01% | 2,490,568 |
| Dec 10, 2025 | 101,600.00 | 101,900.00 | 95,800.00 | 95,800.00 | 95,800.00 | -6.99% | 2,482,356 |
| Dec 9, 2025 | 108,000.00 | 111,000.00 | 101,500.00 | 103,000.00 | 103,000.00 | -3.10% | 12,032,446 |
| Dec 8, 2025 | 106,000.00 | 110,000.00 | 104,000.00 | 106,300.00 | 106,300.00 | 2.21% | 16,553,550 |
| Dec 5, 2025 | 101,000.00 | 109,100.00 | 101,000.00 | 104,000.00 | 104,000.00 | 1.96% | 2,955,272 |
| Dec 4, 2025 | 100,500.00 | 105,500.00 | 98,800.00 | 102,000.00 | 102,000.00 | 2.00% | 1,080,518 |
| Dec 3, 2025 | 106,000.00 | 106,300.00 | 99,500.00 | 100,000.00 | 100,000.00 | -3.66% | 34,605,359 |
| Dec 2, 2025 | 108,700.00 | 108,700.00 | 103,000.00 | 103,800.00 | 103,800.00 | 2.17% | 3,001,684 |
| Dec 1, 2025 | 96,200.00 | 101,600.00 | 96,200.00 | 101,600.00 | 101,600.00 | 6.95% | 3,299,195 |
| Nov 28, 2025 | 88,000.00 | 95,700.00 | 88,000.00 | 95,000.00 | 95,000.00 | 6.15% | 2,097,838 |
| Nov 27, 2025 | 89,000.00 | 90,000.00 | 87,300.00 | 89,500.00 | 89,500.00 | 2.64% | 2,598,906 |
| Nov 26, 2025 | 82,000.00 | 87,200.00 | 80,600.00 | 87,200.00 | 87,200.00 | 6.99% | 562,474 |
| Nov 25, 2025 | 77,900.00 | 83,300.00 | 77,900.00 | 81,500.00 | 81,500.00 | 4.62% | 793,133 |
| Nov 24, 2025 | 74,600.00 | 79,000.00 | 74,000.00 | 77,900.00 | 77,900.00 | 4.56% | 456,193 |
| Nov 21, 2025 | 72,000.00 | 74,500.00 | 70,900.00 | 74,500.00 | 74,500.00 | 3.47% | 480,851 |
| Nov 20, 2025 | 72,000.00 | 72,600.00 | 71,800.00 | 72,000.00 | 72,000.00 | - | 16,720 |
| Nov 19, 2025 | 72,200.00 | 72,200.00 | 71,800.00 | 72,000.00 | 72,000.00 | - | 24,501 |
| Nov 18, 2025 | 72,700.00 | 72,700.00 | 71,800.00 | 72,000.00 | 72,000.00 | 0.14% | 41,648 |
| Nov 17, 2025 | 72,000.00 | 72,900.00 | 71,800.00 | 71,900.00 | 71,900.00 | -0.14% | 53,542 |
| Nov 14, 2025 | 73,000.00 | 73,000.00 | 71,700.00 | 72,000.00 | 72,000.00 | -1.23% | 39,005 |
| Nov 13, 2025 | 74,200.00 | 74,200.00 | 72,500.00 | 72,900.00 | 72,900.00 | -0.82% | 36,033 |
| Nov 12, 2025 | 71,700.00 | 73,800.00 | 71,700.00 | 73,500.00 | 73,500.00 | 2.08% | 51,944 |
| Nov 11, 2025 | 70,700.00 | 72,600.00 | 70,500.00 | 72,000.00 | 72,000.00 | 2.13% | 70,018 |
| Nov 10, 2025 | 71,600.00 | 71,700.00 | 70,200.00 | 70,500.00 | 70,500.00 | -1.40% | 43,631 |
| Nov 7, 2025 | 73,900.00 | 73,900.00 | 71,300.00 | 71,500.00 | 71,500.00 | -3.12% | 193,093 |
| Nov 6, 2025 | 75,700.00 | 75,700.00 | 73,800.00 | 73,800.00 | 73,800.00 | -1.07% | 77,195 |
| Nov 5, 2025 | 74,600.00 | 74,600.00 | 73,700.00 | 74,600.00 | 74,600.00 | 0.13% | 78,314 |
| Nov 4, 2025 | 75,500.00 | 75,900.00 | 73,000.00 | 74,500.00 | 74,500.00 | -1.32% | 191,299 |
| Nov 3, 2025 | 78,000.00 | 78,000.00 | 75,500.00 | 75,500.00 | 75,500.00 | -2.08% | 125,368 |
| Oct 31, 2025 | 77,500.00 | 79,000.00 | 77,100.00 | 77,100.00 | 77,100.00 | -0.52% | 413,986 |
| Oct 30, 2025 | 79,200.00 | 80,000.00 | 77,500.00 | 77,500.00 | 77,500.00 | -2.15% | 390,695 |
| Oct 29, 2025 | 80,200.00 | 80,300.00 | 77,000.00 | 79,200.00 | 79,200.00 | -1.00% | 360,713 |
| Oct 28, 2025 | 79,100.00 | 80,900.00 | 77,500.00 | 80,000.00 | 80,000.00 | -1.23% | 391,850 |
| Oct 27, 2025 | 82,200.00 | 82,900.00 | 81,000.00 | 81,000.00 | 81,000.00 | -1.46% | 328,861 |
| Oct 24, 2025 | 80,600.00 | 82,200.00 | 79,500.00 | 82,200.00 | 82,200.00 | 1.99% | 545,361 |
| Oct 23, 2025 | 79,000.00 | 81,900.00 | 77,600.00 | 80,600.00 | 80,600.00 | 2.03% | 699,097 |
| Oct 22, 2025 | 75,300.00 | 79,000.00 | 73,800.00 | 79,000.00 | 79,000.00 | 6.61% | 372,370 |
| Oct 21, 2025 | 72,200.00 | 74,100.00 | 69,000.00 | 74,100.00 | 74,100.00 | 0.82% | 427,895 |
| Oct 20, 2025 | 74,600.00 | 78,500.00 | 73,500.00 | 73,500.00 | 73,500.00 | -6.96% | 646,967 |
| Oct 17, 2025 | 81,000.00 | 82,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | -3.78% | 588,994 |
| Oct 16, 2025 | 83,700.00 | 83,800.00 | 81,600.00 | 82,100.00 | 82,100.00 | -1.91% | 590,911 |
| Oct 15, 2025 | 86,800.00 | 86,800.00 | 82,500.00 | 83,700.00 | 83,700.00 | -3.24% | 707,451 |
| Oct 14, 2025 | 90,500.00 | 91,100.00 | 86,000.00 | 86,500.00 | 86,500.00 | -3.03% | 1,530,683 |
| Oct 13, 2025 | 87,600.00 | 91,900.00 | 87,600.00 | 89,200.00 | 89,200.00 | 0.22% | 1,104,620 |
| Oct 10, 2025 | 88,600.00 | 89,800.00 | 86,400.00 | 89,000.00 | 89,000.00 | 2.06% | 1,149,032 |
| 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 |