Vinpearl JSC (HOSE:VPL)
Vietnam · Delayed Price · Currency is VND 91,500
+1,100 (1.22%)
At close: May 19, 2026
Vinpearl JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 90,300.00 | 90,300.00 | 88,300.00 | 88,400.00 | 88,400.00 | -1.56% | 606,647 |
| May 14, 2026 | 89,000.00 | 91,400.00 | 86,200.00 | 89,800.00 | 89,800.00 | -0.22% | 810,843 |
| May 13, 2026 | 90,000.00 | 90,000.00 | 83,300.00 | 90,000.00 | 90,000.00 | 0.56% | 1,299,415 |
| May 12, 2026 | 88,000.00 | 89,800.00 | 86,300.00 | 89,500.00 | 89,500.00 | 0.56% | 722,963 |
| May 11, 2026 | 91,500.00 | 93,000.00 | 89,000.00 | 89,000.00 | 89,000.00 | -2.73% | 1,128,299 |
| May 8, 2026 | 92,000.00 | 92,000.00 | 89,000.00 | 91,500.00 | 91,500.00 | - | 1,000,518 |
| May 7, 2026 | 91,000.00 | 92,000.00 | 88,000.00 | 91,500.00 | 91,500.00 | 1.67% | 1,527,223 |
| May 6, 2026 | 89,000.00 | 92,000.00 | 89,000.00 | 90,000.00 | 90,000.00 | 2.27% | 1,328,757 |
| May 5, 2026 | 84,100.00 | 90,300.00 | 84,000.00 | 88,000.00 | 88,000.00 | 3.29% | 2,045,007 |
| May 4, 2026 | 85,000.00 | 87,100.00 | 83,700.00 | 85,200.00 | 85,200.00 | -0.58% | 583,999 |
| Apr 29, 2026 | 85,000.00 | 87,900.00 | 83,300.00 | 85,700.00 | 85,700.00 | 1.66% | 670,764 |
| Apr 28, 2026 | 81,500.00 | 85,700.00 | 80,800.00 | 84,300.00 | 84,300.00 | 3.44% | 1,232,932 |
| Apr 24, 2026 | 82,800.00 | 84,000.00 | 81,500.00 | 81,500.00 | 81,500.00 | -2.40% | 863,771 |
| Apr 23, 2026 | 85,200.00 | 85,200.00 | 82,000.00 | 83,500.00 | 83,500.00 | -0.48% | 818,111 |
| Apr 22, 2026 | 83,800.00 | 85,000.00 | 80,800.00 | 83,900.00 | 83,900.00 | 0.24% | 947,513 |
| Apr 21, 2026 | 85,900.00 | 87,000.00 | 83,600.00 | 83,700.00 | 83,700.00 | -1.88% | 966,632 |
| Apr 20, 2026 | 83,000.00 | 86,800.00 | 81,100.00 | 85,300.00 | 85,300.00 | 3.02% | 1,347,643 |
| Apr 17, 2026 | 86,100.00 | 86,800.00 | 81,800.00 | 82,800.00 | 82,800.00 | -3.83% | 3,209,271 |
| Apr 16, 2026 | 84,000.00 | 88,000.00 | 83,900.00 | 86,100.00 | 86,100.00 | 2.50% | 1,966,956 |
| Apr 15, 2026 | 80,900.00 | 84,000.00 | 79,700.00 | 84,000.00 | 84,000.00 | 5.00% | 1,326,653 |
| Apr 14, 2026 | 80,500.00 | 81,400.00 | 79,700.00 | 80,000.00 | 80,000.00 | -0.25% | 327,243 |
| Apr 13, 2026 | 79,100.00 | 81,300.00 | 79,100.00 | 80,200.00 | 80,200.00 | -0.99% | 320,784 |
| Apr 10, 2026 | 80,800.00 | 81,300.00 | 79,500.00 | 81,000.00 | 81,000.00 | 1.25% | 376,593 |
| Apr 9, 2026 | 83,500.00 | 84,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | -5.88% | 37,429,553 |
| Apr 8, 2026 | 83,700.00 | 85,500.00 | 82,000.00 | 85,000.00 | 85,000.00 | 3.79% | 615,017 |
| 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 |