Vinpearl JSC (HOSE:VPL)
Vietnam · Delayed Price · Currency is VND 81,200
-4,300 (-5.03%)
At close: Sep 18, 2026
Vinpearl JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 86,000.00 | 87,600.00 | 81,200.00 | 81,200.00 | 81,200.00 | -5.03% | 3,754,511 |
| Sep 17, 2026 | 83,100.00 | 85,500.00 | 82,300.00 | 85,500.00 | 85,500.00 | 1.54% | 1,311,770 |
| Sep 16, 2026 | 85,000.00 | 85,400.00 | 82,800.00 | 84,200.00 | 84,200.00 | -1.64% | 1,120,179 |
| Sep 15, 2026 | 84,300.00 | 85,600.00 | 83,300.00 | 85,600.00 | 85,600.00 | 1.66% | 1,186,993 |
| Sep 14, 2026 | 83,000.00 | 84,800.00 | 81,600.00 | 84,200.00 | 84,200.00 | 2.06% | 1,299,213 |
| Sep 11, 2026 | 83,000.00 | 85,000.00 | 82,500.00 | 82,500.00 | 82,500.00 | -1.79% | 665,999 |
| Sep 10, 2026 | 85,800.00 | 85,800.00 | 83,000.00 | 84,000.00 | 84,000.00 | -2.21% | 587,582 |
| Sep 9, 2026 | 82,500.00 | 88,200.00 | 82,500.00 | 85,900.00 | 85,900.00 | 4.12% | 2,462,383 |
| Sep 8, 2026 | 82,900.00 | 84,000.00 | 81,100.00 | 82,500.00 | 82,500.00 | 1.73% | 790,322 |
| Sep 7, 2026 | 79,000.00 | 82,900.00 | 78,700.00 | 81,100.00 | 81,100.00 | 4.65% | 1,770,757 |
| Sep 4, 2026 | 76,600.00 | 79,400.00 | 76,600.00 | 77,500.00 | 77,500.00 | 1.17% | 797,106 |
| Sep 3, 2026 | 77,000.00 | 77,500.00 | 76,500.00 | 76,600.00 | 76,600.00 | -1.29% | 571,349 |
| Aug 28, 2026 | 77,600.00 | 77,600.00 | 76,600.00 | 77,600.00 | 77,600.00 | 0.13% | 343,037 |
| Aug 27, 2026 | 75,500.00 | 78,200.00 | 75,500.00 | 77,500.00 | 77,500.00 | 3.06% | 622,141 |
| Aug 26, 2026 | 75,600.00 | 76,500.00 | 74,900.00 | 75,200.00 | 75,200.00 | -1.70% | 736,928 |
| Aug 25, 2026 | 76,000.00 | 77,300.00 | 76,000.00 | 76,500.00 | 76,500.00 | -0.52% | 752,856 |
| Aug 24, 2026 | 77,200.00 | 77,400.00 | 76,400.00 | 76,900.00 | 76,900.00 | - | 606,955 |
| Aug 21, 2026 | 74,400.00 | 76,900.00 | 74,000.00 | 76,900.00 | 76,900.00 | 2.53% | 564,825 |
| Aug 20, 2026 | 74,900.00 | 75,800.00 | 74,600.00 | 75,000.00 | 75,000.00 | 0.13% | 484,433 |
| Aug 19, 2026 | 75,200.00 | 75,200.00 | 74,000.00 | 74,900.00 | 74,900.00 | -0.13% | 550,678 |
| Aug 18, 2026 | 74,100.00 | 76,000.00 | 74,100.00 | 75,000.00 | 75,000.00 | - | 542,041 |
| Aug 17, 2026 | 74,000.00 | 75,400.00 | 74,000.00 | 75,000.00 | 75,000.00 | 0.67% | 516,206 |
| Aug 14, 2026 | 77,000.00 | 77,000.00 | 74,500.00 | 74,500.00 | 74,500.00 | -3.25% | 635,426 |
| Aug 13, 2026 | 78,900.00 | 78,900.00 | 77,000.00 | 77,000.00 | 77,000.00 | -1.79% | 521,660 |
| Aug 12, 2026 | 78,300.00 | 79,000.00 | 77,500.00 | 78,400.00 | 78,400.00 | - | 564,234 |
| Aug 11, 2026 | 78,500.00 | 78,900.00 | 77,400.00 | 78,400.00 | 78,400.00 | -0.13% | 668,273 |
| Aug 10, 2026 | 79,100.00 | 79,100.00 | 77,100.00 | 78,500.00 | 78,500.00 | -0.63% | 371,221 |
| Aug 7, 2026 | 80,100.00 | 80,200.00 | 79,000.00 | 79,000.00 | 79,000.00 | -2.35% | 434,115 |
| Aug 6, 2026 | 80,700.00 | 81,000.00 | 79,000.00 | 80,900.00 | 80,900.00 | -0.12% | 808,139 |
| Aug 5, 2026 | 79,800.00 | 81,100.00 | 79,500.00 | 81,000.00 | 81,000.00 | -0.25% | 503,357 |
| Aug 4, 2026 | 79,500.00 | 81,200.00 | 79,000.00 | 81,200.00 | 81,200.00 | 0.25% | 670,666 |
| Aug 3, 2026 | 79,000.00 | 81,000.00 | 77,600.00 | 81,000.00 | 81,000.00 | 1.76% | 608,946 |
| Jul 31, 2026 | 80,500.00 | 80,500.00 | 77,400.00 | 79,600.00 | 79,600.00 | 0.13% | 482,038 |
| Jul 30, 2026 | 77,000.00 | 79,500.00 | 75,900.00 | 79,500.00 | 79,500.00 | 3.38% | 647,209 |
| Jul 29, 2026 | 73,600.00 | 76,900.00 | 73,000.00 | 76,900.00 | 76,900.00 | 3.22% | 415,175 |
| Jul 28, 2026 | 74,000.00 | 74,500.00 | 72,000.00 | 74,500.00 | 74,500.00 | 0.68% | 508,169 |
| Jul 27, 2026 | 74,400.00 | 75,700.00 | 72,900.00 | 74,000.00 | 74,000.00 | -0.67% | 387,107 |
| Jul 24, 2026 | 72,800.00 | 74,500.00 | 72,200.00 | 74,500.00 | 74,500.00 | -0.53% | 755,869 |
| Jul 23, 2026 | 73,500.00 | 74,900.00 | 71,500.00 | 74,900.00 | 74,900.00 | 1.90% | 713,908 |
| Jul 22, 2026 | 76,900.00 | 76,900.00 | 73,500.00 | 73,500.00 | 73,500.00 | -5.28% | 9,709,124 |
| Jul 21, 2026 | 77,600.00 | 77,900.00 | 75,400.00 | 77,600.00 | 77,600.00 | - | 896,546 |
| Jul 20, 2026 | 77,900.00 | 78,500.00 | 77,000.00 | 77,600.00 | 77,600.00 | -2.76% | 77,593 |
| Jul 17, 2026 | 81,900.00 | 81,900.00 | 79,500.00 | 79,800.00 | 79,800.00 | -2.56% | 790,210 |
| Jul 16, 2026 | 81,000.00 | 81,900.00 | 80,200.00 | 81,900.00 | 81,900.00 | 0.12% | 806,693 |
| Jul 15, 2026 | 81,100.00 | 81,800.00 | 79,400.00 | 81,800.00 | 81,800.00 | - | 866,636 |
| Jul 14, 2026 | 82,800.00 | 82,800.00 | 81,100.00 | 81,800.00 | 81,800.00 | -1.33% | 745,903 |
| Jul 13, 2026 | 82,300.00 | 83,200.00 | 80,600.00 | 82,900.00 | 82,900.00 | 0.73% | 853,742 |
| Jul 10, 2026 | 83,100.00 | 83,600.00 | 82,000.00 | 82,300.00 | 82,300.00 | -1.08% | 813,264 |
| Jul 9, 2026 | 82,100.00 | 83,900.00 | 81,900.00 | 83,200.00 | 83,200.00 | -0.95% | 821,444 |
| Jul 8, 2026 | 82,400.00 | 84,000.00 | 81,200.00 | 84,000.00 | 84,000.00 | 1.94% | 753,338 |