Vietnam Pesticide JSC (HOSE:VPS)
Vietnam · Delayed Price · Currency is VND 10,200
+100 (0.99%)
At close: Oct 30, 2025
Vietnam Pesticide JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 10,250.00 | 10,250.00 | 10,000.00 | 10,150.00 | 10,150.00 | -0.49% | 15,740 |
| Oct 30, 2025 | 10,300.00 | 10,300.00 | 10,000.00 | 10,200.00 | 10,200.00 | 0.99% | 17,902 |
| Oct 29, 2025 | 10,300.00 | 10,300.00 | 10,000.00 | 10,100.00 | 10,100.00 | -0.98% | 43,875 |
| Oct 28, 2025 | 10,000.00 | 10,200.00 | 9,800.00 | 10,200.00 | 10,200.00 | 2.00% | 54,598 |
| Oct 27, 2025 | 9,850.00 | 10,400.00 | 9,850.00 | 10,000.00 | 10,000.00 | 1.63% | 117,328 |
| Oct 24, 2025 | 10,300.00 | 10,300.00 | 9,820.00 | 9,840.00 | 9,840.00 | -3.53% | 47,971 |
| Oct 23, 2025 | 9,970.00 | 10,650.00 | 9,950.00 | 10,200.00 | 10,200.00 | -4.23% | 230,368 |
| Oct 22, 2025 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | -6.99% | 174,918 |
| Oct 21, 2025 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | -6.91% | 33,353 |
| Oct 20, 2025 | 13,150.00 | 13,150.00 | 12,300.00 | 12,300.00 | 12,300.00 | -6.82% | 82,722 |
| Oct 17, 2025 | 13,200.00 | 13,200.00 | 13,100.00 | 13,200.00 | 13,200.00 | 6.88% | 680,688 |
| Oct 16, 2025 | 12,350.00 | 12,350.00 | 12,350.00 | 12,350.00 | 12,350.00 | 6.93% | 144,016 |
| Oct 15, 2025 | 11,550.00 | 11,550.00 | 11,550.00 | 11,550.00 | 11,550.00 | 6.94% | 158,332 |
| Oct 14, 2025 | 10,100.00 | 10,800.00 | 10,100.00 | 10,800.00 | 10,800.00 | 6.93% | 26,356 |
| Oct 13, 2025 | 10,350.00 | 10,350.00 | 10,100.00 | 10,100.00 | 10,100.00 | -2.42% | 15,143 |
| Oct 10, 2025 | 10,050.00 | 10,700.00 | 10,050.00 | 10,350.00 | 10,350.00 | 2.99% | 13,800 |
| Oct 9, 2025 | 10,000.00 | 10,050.00 | 9,930.00 | 10,050.00 | 10,050.00 | 0.50% | 12,170 |
| Oct 8, 2025 | 10,100.00 | 10,150.00 | 10,000.00 | 10,000.00 | 10,000.00 | -0.99% | 20,710 |
| Oct 7, 2025 | 10,650.00 | 10,650.00 | 10,100.00 | 10,100.00 | 10,100.00 | - | 16,921 |
| Oct 6, 2025 | 10,550.00 | 10,550.00 | 10,100.00 | 10,100.00 | 10,100.00 | -3.81% | 24,952 |
| Oct 3, 2025 | 10,700.00 | 10,700.00 | 10,500.00 | 10,500.00 | 10,500.00 | -1.87% | 2,929 |
| Oct 2, 2025 | 10,750.00 | 10,750.00 | 10,700.00 | 10,700.00 | 10,700.00 | -0.47% | 1,312 |
| Oct 1, 2025 | 10,350.00 | 11,000.00 | 10,350.00 | 10,750.00 | 10,750.00 | -2.27% | 16,465 |
| Sep 30, 2025 | 11,600.00 | 11,600.00 | 11,000.00 | 11,000.00 | 11,000.00 | -6.78% | 8,115 |
| Sep 29, 2025 | 12,000.00 | 12,000.00 | 11,800.00 | 11,800.00 | 11,800.00 | -1.67% | 544 |
| Sep 26, 2025 | 12,150.00 | 12,150.00 | 11,300.00 | 12,000.00 | 12,000.00 | -1.23% | 11,323 |
| Sep 25, 2025 | 12,250.00 | 12,250.00 | 12,100.00 | 12,150.00 | 12,150.00 | 1.25% | 1,939 |
| Sep 24, 2025 | 12,000.00 | 12,000.00 | 11,700.00 | 12,000.00 | 12,000.00 | - | 13,406 |
| Sep 23, 2025 | 12,250.00 | 12,250.00 | 12,000.00 | 12,000.00 | 12,000.00 | -2.04% | 4,600 |
| Sep 22, 2025 | 11,800.00 | 12,250.00 | 11,800.00 | 12,250.00 | 12,250.00 | -0.81% | 9,839 |
| Sep 19, 2025 | 12,500.00 | 12,500.00 | 12,000.00 | 12,350.00 | 12,350.00 | -1.20% | 10,320 |
| Sep 18, 2025 | 12,250.00 | 12,500.00 | 12,200.00 | 12,500.00 | 12,500.00 | -1.57% | 22,243 |
| Sep 17, 2025 | 11,950.00 | 12,700.00 | 11,650.00 | 12,700.00 | 12,700.00 | 6.72% | 38,004 |
| Sep 16, 2025 | 11,850.00 | 12,050.00 | 11,600.00 | 11,900.00 | 11,900.00 | -1.24% | 32,810 |
| Sep 15, 2025 | 11,300.00 | 12,050.00 | 11,300.00 | 12,050.00 | 12,050.00 | 1.26% | 12,156 |
| Sep 12, 2025 | 11,400.00 | 12,000.00 | 11,250.00 | 11,900.00 | 11,900.00 | 4.39% | 27,454 |
| Sep 11, 2025 | 11,500.00 | 11,600.00 | 11,200.00 | 11,400.00 | 11,400.00 | -3.39% | 18,222 |
| Sep 10, 2025 | 12,500.00 | 12,500.00 | 11,200.00 | 11,800.00 | 11,800.00 | 0.85% | 30,790 |
| Sep 9, 2025 | 12,400.00 | 12,400.00 | 11,550.00 | 11,700.00 | 11,700.00 | -5.65% | 51,648 |
| Sep 8, 2025 | 13,300.00 | 13,300.00 | 12,400.00 | 12,400.00 | 12,400.00 | -6.77% | 56,914 |
| Sep 5, 2025 | 13,300.00 | 13,300.00 | 12,900.00 | 13,300.00 | 13,300.00 | 6.83% | 72,885 |
| Sep 4, 2025 | 12,350.00 | 12,450.00 | 12,300.00 | 12,450.00 | 12,450.00 | 6.87% | 66,234 |
| Sep 3, 2025 | 11,650.00 | 11,650.00 | 11,650.00 | 11,650.00 | 11,650.00 | 6.88% | 27,549 |
| Aug 29, 2025 | 10,600.00 | 10,900.00 | 10,500.00 | 10,900.00 | 10,900.00 | 4.81% | 16,668 |
| Aug 28, 2025 | 10,600.00 | 10,600.00 | 10,000.00 | 10,400.00 | 10,400.00 | -1.89% | 8,903 |
| Aug 27, 2025 | 10,500.00 | 10,600.00 | 10,000.00 | 10,600.00 | 10,600.00 | 1.92% | 29,635 |
| Aug 26, 2025 | 9,930.00 | 10,400.00 | 9,900.00 | 10,400.00 | 10,400.00 | 4.73% | 5,337 |
| Aug 25, 2025 | 10,350.00 | 10,350.00 | 9,930.00 | 9,930.00 | 9,930.00 | - | 10,092 |
| Aug 22, 2025 | 9,990.00 | 10,200.00 | 9,920.00 | 9,930.00 | 9,930.00 | 0.10% | 7,810 |
| Aug 21, 2025 | 9,690.00 | 9,990.00 | 9,680.00 | 9,920.00 | 9,920.00 | 2.37% | 27,377 |