Vietnam Pesticide JSC (HOSE:VPS)
Vietnam · Delayed Price · Currency is VND 9,410.00
+10.00 (0.11%)
At close: Jan 19, 2026
Vietnam Pesticide JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 9,400.00 | 9,400.00 | 9,220.00 | 9,230.00 | 9,230.00 | -1.91% | 22,418 |
| Jan 19, 2026 | 9,160.00 | 9,410.00 | 9,160.00 | 9,410.00 | 9,410.00 | 0.11% | 17,865 |
| Jan 16, 2026 | 9,770.00 | 9,770.00 | 9,220.00 | 9,400.00 | 9,400.00 | 0.11% | 35,558 |
| Jan 15, 2026 | 9,470.00 | 9,470.00 | 9,240.00 | 9,390.00 | 9,390.00 | - | 24,205 |
| Jan 14, 2026 | 8,910.00 | 9,500.00 | 8,910.00 | 9,390.00 | 9,390.00 | - | 113,778 |
| Jan 13, 2026 | 9,450.00 | 9,450.00 | 9,370.00 | 9,390.00 | 9,390.00 | -0.63% | 27,279 |
| Jan 12, 2026 | 9,360.00 | 9,980.00 | 9,300.00 | 9,450.00 | 9,450.00 | 0.96% | 48,375 |
| Jan 9, 2026 | 9,450.00 | 9,500.00 | 9,360.00 | 9,360.00 | 9,360.00 | -0.95% | 3,459 |
| Jan 8, 2026 | 9,500.00 | 9,550.00 | 9,400.00 | 9,450.00 | 9,450.00 | 0.53% | 16,714 |
| Jan 7, 2026 | 9,560.00 | 9,560.00 | 9,200.00 | 9,400.00 | 9,400.00 | 1.29% | 11,025 |
| Jan 6, 2026 | 9,250.00 | 9,300.00 | 9,250.00 | 9,280.00 | 9,280.00 | 0.11% | 19,262 |
| Jan 5, 2026 | 9,570.00 | 9,570.00 | 9,270.00 | 9,270.00 | 9,270.00 | -3.03% | 16,535 |
| Dec 31, 2025 | 9,600.00 | 9,600.00 | 9,400.00 | 9,560.00 | 9,560.00 | 0.63% | 5,800 |
| Dec 30, 2025 | 9,310.00 | 9,500.00 | 9,310.00 | 9,500.00 | 9,500.00 | 3.04% | 2,706 |
| Dec 29, 2025 | 9,490.00 | 9,490.00 | 9,190.00 | 9,220.00 | 9,220.00 | 1.32% | 4,143 |
| Dec 26, 2025 | 9,200.00 | 9,500.00 | 9,100.00 | 9,100.00 | 9,100.00 | -4.21% | 38,957 |
| Dec 25, 2025 | 9,550.00 | 9,600.00 | 9,500.00 | 9,500.00 | 9,500.00 | -0.52% | 14,310 |
| Dec 24, 2025 | 9,570.00 | 9,580.00 | 9,200.00 | 9,550.00 | 9,550.00 | -0.21% | 17,327 |
| Dec 23, 2025 | 9,500.00 | 9,780.00 | 9,500.00 | 9,570.00 | 9,570.00 | 0.84% | 15,724 |
| Dec 22, 2025 | 9,570.00 | 9,570.00 | 9,490.00 | 9,490.00 | 9,490.00 | -0.84% | 33,064 |
| Dec 19, 2025 | 9,600.00 | 9,600.00 | 9,490.00 | 9,570.00 | 9,570.00 | -0.31% | 31,367 |
| Dec 18, 2025 | 9,590.00 | 9,700.00 | 9,510.00 | 9,600.00 | 9,600.00 | 0.63% | 12,098 |
| Dec 17, 2025 | 9,900.00 | 9,900.00 | 9,540.00 | 9,540.00 | 9,540.00 | -2.65% | 21,010 |
| Dec 16, 2025 | 9,310.00 | 9,900.00 | 9,300.00 | 9,800.00 | 9,800.00 | 3.05% | 26,442 |
| Dec 15, 2025 | 10,000.00 | 10,000.00 | 9,500.00 | 9,510.00 | 9,510.00 | -1.45% | 10,606 |
| Dec 12, 2025 | 9,910.00 | 9,910.00 | 9,630.00 | 9,650.00 | 9,650.00 | 0.31% | 40,280 |
| Dec 11, 2025 | 9,900.00 | 9,900.00 | 9,600.00 | 9,620.00 | 9,620.00 | -2.83% | 29,906 |
| Dec 10, 2025 | 9,820.00 | 10,000.00 | 9,600.00 | 9,900.00 | 9,900.00 | -3.41% | 83,474 |
| Dec 9, 2025 | 10,400.00 | 10,500.00 | 10,250.00 | 10,250.00 | 10,250.00 | -6.82% | 84,644 |
| Dec 8, 2025 | 12,400.00 | 12,400.00 | 11,000.00 | 11,000.00 | 11,000.00 | -6.78% | 96,403 |
| Dec 5, 2025 | 11,800.00 | 11,800.00 | 11,200.00 | 11,800.00 | 11,800.00 | 6.79% | 169,768 |
| Dec 4, 2025 | 11,050.00 | 11,050.00 | 11,050.00 | 11,050.00 | 11,050.00 | 6.76% | 85,745 |
| Dec 3, 2025 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 6.81% | 47,944 |
| Dec 2, 2025 | 9,290.00 | 9,690.00 | 9,290.00 | 9,690.00 | 9,690.00 | 6.95% | 44,503 |
| Dec 1, 2025 | 9,120.00 | 9,120.00 | 9,000.00 | 9,060.00 | 9,060.00 | -0.55% | 9,450 |
| Nov 28, 2025 | 9,070.00 | 9,440.00 | 9,070.00 | 9,110.00 | 9,110.00 | 0.44% | 12,310 |
| Nov 27, 2025 | 9,100.00 | 9,100.00 | 9,070.00 | 9,070.00 | 9,070.00 | -0.33% | 10,316 |
| Nov 26, 2025 | 9,340.00 | 9,340.00 | 9,040.00 | 9,100.00 | 9,100.00 | -2.67% | 24,308 |
| Nov 25, 2025 | 9,460.00 | 9,460.00 | 9,350.00 | 9,350.00 | 9,350.00 | -1.16% | 2,550 |
| Nov 24, 2025 | 9,500.00 | 9,500.00 | 9,210.00 | 9,460.00 | 9,460.00 | -0.42% | 36,922 |
| Nov 21, 2025 | 9,550.00 | 9,550.00 | 9,050.00 | 9,500.00 | 9,500.00 | -0.63% | 15,445 |
| Nov 20, 2025 | 9,640.00 | 9,640.00 | 9,480.00 | 9,560.00 | 9,560.00 | -0.83% | 31,638 |
| Nov 19, 2025 | 9,700.00 | 9,880.00 | 9,640.00 | 9,640.00 | 9,640.00 | -0.62% | 13,200 |
| Nov 18, 2025 | 9,800.00 | 9,900.00 | 9,700.00 | 9,700.00 | 9,700.00 | -1.02% | 14,630 |
| Nov 17, 2025 | 9,900.00 | 10,000.00 | 9,800.00 | 9,800.00 | 9,800.00 | -1.01% | 46,471 |
| Nov 14, 2025 | 9,900.00 | 9,900.00 | 9,800.00 | 9,900.00 | 9,900.00 | 1.02% | 3,031 |
| Nov 13, 2025 | 9,850.00 | 9,880.00 | 9,800.00 | 9,800.00 | 9,800.00 | -0.71% | 8,159 |
| Nov 12, 2025 | 9,950.00 | 9,950.00 | 9,850.00 | 9,870.00 | 9,870.00 | 0.51% | 27,666 |
| Nov 11, 2025 | 9,870.00 | 9,870.00 | 9,820.00 | 9,820.00 | 9,820.00 | 0.41% | 5,643 |
| Nov 10, 2025 | 9,850.00 | 9,980.00 | 9,700.00 | 9,780.00 | 9,780.00 | -0.91% | 10,357 |