Vinpearl JSC (HOSE:VPL)
Vietnam · Delayed Price · Currency is VND 77,100
-400 (-0.52%)
At close: Oct 31, 2025
Vinpearl JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |