Vinpearl JSC (HOSE:VPL)
Vietnam · Delayed Price · Currency is VND 81,900
-700 (-0.85%)
At close: Apr 7, 2026
Vinpearl JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 82,000.00 | 82,000.00 | 78,800.00 | 81,900.00 | 81,900.00 | -0.85% | 889,289 |
| Apr 6, 2026 | 83,300.00 | 84,200.00 | 80,000.00 | 82,600.00 | 82,600.00 | -0.72% | 841,482 |
| Apr 3, 2026 | 83,500.00 | 89,700.00 | 83,200.00 | 83,200.00 | 83,200.00 | -0.83% | 1,480,670 |
| Apr 2, 2026 | 84,200.00 | 84,200.00 | 81,000.00 | 83,900.00 | 83,900.00 | - | 49,902,066 |
| Apr 1, 2026 | 86,000.00 | 86,500.00 | 83,400.00 | 83,900.00 | 83,900.00 | 0.60% | 2,378,952 |
| Mar 31, 2026 | 82,300.00 | 84,500.00 | 82,300.00 | 83,400.00 | 83,400.00 | 0.12% | 316,342 |
| Mar 30, 2026 | 81,700.00 | 84,300.00 | 80,000.00 | 83,300.00 | 83,300.00 | 0.36% | 596,614 |
| Mar 27, 2026 | 81,000.00 | 83,000.00 | 80,000.00 | 83,000.00 | 83,000.00 | 1.47% | 472,970 |
| Mar 26, 2026 | 83,000.00 | 83,000.00 | 80,500.00 | 81,800.00 | 81,800.00 | -0.85% | 471,581 |
| Mar 25, 2026 | 79,900.00 | 82,500.00 | 79,000.00 | 82,500.00 | 82,500.00 | 4.04% | 589,576 |
| Mar 24, 2026 | 79,000.00 | 80,000.00 | 76,100.00 | 79,300.00 | 79,300.00 | 1.28% | 500,419 |
| Mar 23, 2026 | 78,900.00 | 78,900.00 | 73,500.00 | 78,300.00 | 78,300.00 | -0.89% | 617,402 |
| Mar 20, 2026 | 80,600.00 | 81,600.00 | 78,600.00 | 79,000.00 | 79,000.00 | -2.47% | 536,816 |
| Mar 19, 2026 | 76,200.00 | 81,300.00 | 76,200.00 | 81,000.00 | 81,000.00 | 4.11% | 1,020,148 |
| Mar 18, 2026 | 76,400.00 | 79,500.00 | 76,400.00 | 77,800.00 | 77,800.00 | 1.17% | 635,292 |
| Mar 17, 2026 | 78,100.00 | 79,000.00 | 76,000.00 | 76,900.00 | 76,900.00 | 0.39% | 397,593 |
| Mar 16, 2026 | 77,800.00 | 78,200.00 | 75,900.00 | 76,600.00 | 76,600.00 | -3.40% | 679,722 |
| Mar 13, 2026 | 80,300.00 | 81,500.00 | 77,300.00 | 79,300.00 | 79,300.00 | -1.25% | 794,204 |
| Mar 12, 2026 | 76,500.00 | 81,300.00 | 76,100.00 | 80,300.00 | 80,300.00 | 2.82% | 517,419 |
| Mar 11, 2026 | 72,000.00 | 78,100.00 | 72,000.00 | 78,100.00 | 78,100.00 | 6.99% | 1,465,024 |
| Mar 10, 2026 | 73,400.00 | 73,500.00 | 67,000.00 | 73,000.00 | 73,000.00 | 2.24% | 667,156 |
| Mar 9, 2026 | 71,400.00 | 76,100.00 | 71,400.00 | 71,400.00 | 71,400.00 | -6.91% | 1,742,632 |
| Mar 6, 2026 | 75,400.00 | 78,000.00 | 74,900.00 | 76,700.00 | 76,700.00 | 1.59% | 480,252 |
| Mar 5, 2026 | 75,500.00 | 78,700.00 | 75,000.00 | 75,500.00 | 75,500.00 | 1.62% | 840,284 |
| Mar 4, 2026 | 75,900.00 | 77,500.00 | 73,900.00 | 74,300.00 | 74,300.00 | -2.11% | 647,153 |
| Mar 3, 2026 | 80,100.00 | 80,200.00 | 75,700.00 | 75,900.00 | 75,900.00 | -5.24% | 757,385 |
| Mar 2, 2026 | 82,000.00 | 82,500.00 | 80,100.00 | 80,100.00 | 80,100.00 | -4.07% | 396,838 |
| Feb 27, 2026 | 82,500.00 | 84,100.00 | 80,500.00 | 83,500.00 | 83,500.00 | 2.20% | 225,388 |
| Feb 26, 2026 | 79,900.00 | 84,300.00 | 79,600.00 | 81,700.00 | 81,700.00 | 0.86% | 599,912 |
| Feb 25, 2026 | 83,500.00 | 83,600.00 | 80,100.00 | 81,000.00 | 81,000.00 | -2.99% | 724,782 |
| Feb 24, 2026 | 84,200.00 | 84,200.00 | 83,500.00 | 83,500.00 | 83,500.00 | -1.42% | 298,040 |
| Feb 23, 2026 | 85,900.00 | 85,900.00 | 84,300.00 | 84,700.00 | 84,700.00 | -1.05% | 326,935 |
| Feb 13, 2026 | 85,400.00 | 85,600.00 | 83,100.00 | 85,600.00 | 85,600.00 | 0.23% | 507,975 |
| Feb 12, 2026 | 86,200.00 | 86,200.00 | 83,800.00 | 85,400.00 | 85,400.00 | -0.70% | 536,231 |
| Feb 11, 2026 | 84,500.00 | 86,000.00 | 83,400.00 | 86,000.00 | 86,000.00 | 1.78% | 430,560 |
| Feb 10, 2026 | 82,800.00 | 86,600.00 | 81,500.00 | 84,500.00 | 84,500.00 | 1.81% | 464,646 |
| Feb 9, 2026 | 81,100.00 | 83,500.00 | 81,100.00 | 83,000.00 | 83,000.00 | - | 548,515 |
| Feb 6, 2026 | 84,200.00 | 87,500.00 | 83,000.00 | 83,000.00 | 83,000.00 | -3.49% | 604,446 |
| Feb 5, 2026 | 85,500.00 | 89,900.00 | 83,700.00 | 86,000.00 | 86,000.00 | 0.58% | 918,010 |
| Feb 4, 2026 | 86,800.00 | 86,800.00 | 80,700.00 | 85,500.00 | 85,500.00 | -1.38% | 913,708 |
| Feb 3, 2026 | 86,600.00 | 89,400.00 | 84,900.00 | 86,700.00 | 86,700.00 | -0.12% | 787,905 |
| Feb 2, 2026 | 91,900.00 | 91,900.00 | 86,800.00 | 86,800.00 | 86,800.00 | -6.16% | 638,840 |
| Jan 30, 2026 | 93,000.00 | 93,200.00 | 90,900.00 | 92,500.00 | 92,500.00 | 0.54% | 785,210 |
| Jan 29, 2026 | 89,900.00 | 92,000.00 | 88,200.00 | 92,000.00 | 92,000.00 | 1.10% | 667,094 |
| Jan 28, 2026 | 91,900.00 | 91,900.00 | 85,600.00 | 91,000.00 | 91,000.00 | -0.98% | 1,345,837 |
| Jan 27, 2026 | 93,500.00 | 93,800.00 | 91,000.00 | 91,900.00 | 91,900.00 | -1.71% | 619,908 |
| Jan 26, 2026 | 95,000.00 | 95,000.00 | 92,100.00 | 93,500.00 | 93,500.00 | -0.32% | 606,148 |
| Jan 23, 2026 | 92,200.00 | 95,500.00 | 92,200.00 | 93,800.00 | 93,800.00 | 1.96% | 693,190 |
| Jan 22, 2026 | 95,000.00 | 95,000.00 | 92,000.00 | 92,000.00 | 92,000.00 | 0.33% | 568,036 |
| Jan 21, 2026 | 91,700.00 | 93,000.00 | 90,000.00 | 91,700.00 | 91,700.00 | - | 1,011,718 |