Vietnam Pesticide JSC (HOSE:VPS)
Vietnam · Delayed Price · Currency is VND 8,600.00
-30.00 (-0.35%)
At close: May 22, 2026
Vietnam Pesticide JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 8,610.00 | 8,610.00 | 8,600.00 | 8,600.00 | 8,600.00 | -0.35% | 1,028 |
| May 21, 2026 | 8,620.00 | 8,630.00 | 8,620.00 | 8,630.00 | 8,630.00 | - | 400 |
| May 20, 2026 | 8,510.00 | 8,630.00 | 8,510.00 | 8,630.00 | 8,630.00 | -0.80% | 7,800 |
| May 19, 2026 | 8,560.00 | 8,800.00 | 8,560.00 | 8,700.00 | 8,700.00 | 1.16% | 920 |
| May 18, 2026 | 8,340.00 | 8,640.00 | 8,340.00 | 8,600.00 | 8,600.00 | -1.15% | 5,719 |
| May 15, 2026 | 8,750.00 | 8,750.00 | 8,690.00 | 8,700.00 | 8,700.00 | -0.57% | 1,019 |
| May 14, 2026 | 8,800.00 | 8,800.00 | 8,720.00 | 8,750.00 | 8,750.00 | 0.46% | 1,724 |
| May 13, 2026 | 8,750.00 | 8,850.00 | 8,600.00 | 8,710.00 | 8,710.00 | -1.58% | 3,796 |
| May 12, 2026 | 8,850.00 | 8,850.00 | 8,700.00 | 8,850.00 | 8,850.00 | - | 2,203 |
| May 11, 2026 | 8,860.00 | 8,860.00 | 8,480.00 | 8,850.00 | 8,850.00 | -0.11% | 16,420 |
| May 8, 2026 | 8,890.00 | 8,890.00 | 8,860.00 | 8,860.00 | 8,860.00 | -0.23% | 4,694 |
| May 7, 2026 | 9,150.00 | 9,150.00 | 8,880.00 | 8,880.00 | 8,880.00 | 0.34% | 2,199 |
| May 6, 2026 | 8,800.00 | 8,850.00 | 8,800.00 | 8,850.00 | 8,850.00 | 0.57% | 1,020 |
| May 5, 2026 | 8,810.00 | 8,810.00 | 8,800.00 | 8,800.00 | 8,800.00 | -0.11% | 2,625 |
| May 4, 2026 | 8,790.00 | 8,810.00 | 8,790.00 | 8,810.00 | 8,810.00 | 1.73% | 2,201 |
| Apr 29, 2026 | 8,910.00 | 8,980.00 | 8,660.00 | 8,660.00 | 8,660.00 | -2.81% | 15,636 |
| Apr 28, 2026 | 8,900.00 | 8,950.00 | 8,900.00 | 8,910.00 | 8,910.00 | 0.11% | 2,411 |
| Apr 24, 2026 | 9,140.00 | 9,140.00 | 8,800.00 | 8,900.00 | 8,900.00 | - | 2,868 |
| Apr 23, 2026 | 8,760.00 | 8,900.00 | 8,750.00 | 8,900.00 | 8,900.00 | 1.71% | 6,854 |
| Apr 22, 2026 | 8,760.00 | 8,760.00 | 8,750.00 | 8,750.00 | 8,750.00 | -0.11% | 6,831 |
| Apr 21, 2026 | 8,760.00 | 8,800.00 | 8,760.00 | 8,760.00 | 8,760.00 | 0.81% | 4,617 |
| Apr 20, 2026 | 9,050.00 | 9,060.00 | 8,620.00 | 8,690.00 | 8,690.00 | -3.66% | 11,712 |
| Apr 17, 2026 | 9,200.00 | 9,200.00 | 9,020.00 | 9,020.00 | 9,020.00 | -1.96% | 10,022 |
| Apr 16, 2026 | 9,190.00 | 9,290.00 | 9,150.00 | 9,200.00 | 9,200.00 | 2.22% | 20,785 |
| Apr 15, 2026 | 8,810.00 | 9,000.00 | 8,800.00 | 9,000.00 | 9,000.00 | 1.12% | 13,290 |
| Apr 14, 2026 | 8,900.00 | 9,000.00 | 8,870.00 | 8,900.00 | 8,900.00 | 1.14% | 38,741 |
| Apr 13, 2026 | 8,880.00 | 8,880.00 | 8,610.00 | 8,800.00 | 8,800.00 | -0.90% | 8,132 |
| Apr 10, 2026 | 8,630.00 | 8,880.00 | 8,630.00 | 8,880.00 | 8,880.00 | - | 1,644 |
| Apr 9, 2026 | 8,950.00 | 8,950.00 | 8,550.00 | 8,880.00 | 8,880.00 | -0.78% | 9,787 |
| Apr 8, 2026 | 8,880.00 | 8,990.00 | 8,810.00 | 8,950.00 | 8,950.00 | 0.79% | 22,300 |
| Apr 7, 2026 | 8,550.00 | 8,990.00 | 8,550.00 | 8,880.00 | 8,880.00 | 3.26% | 19,812 |
| Apr 6, 2026 | 8,500.00 | 8,620.00 | 8,500.00 | 8,600.00 | 8,600.00 | 1.78% | 16,822 |
| Apr 3, 2026 | 8,550.00 | 8,550.00 | 8,360.00 | 8,450.00 | 8,450.00 | -0.59% | 8,600 |
| Apr 2, 2026 | 8,500.00 | 8,520.00 | 8,500.00 | 8,500.00 | 8,500.00 | 0.24% | 2,104 |
| Apr 1, 2026 | 8,530.00 | 8,530.00 | 8,480.00 | 8,480.00 | 8,480.00 | - | 1,200 |
| Mar 31, 2026 | 8,500.00 | 8,500.00 | 8,480.00 | 8,480.00 | 8,480.00 | -0.59% | 3,935 |
| Mar 30, 2026 | 8,530.00 | 8,530.00 | 8,520.00 | 8,530.00 | 8,530.00 | - | 4,430 |
| Mar 27, 2026 | 8,220.00 | 8,530.00 | 8,220.00 | 8,530.00 | 8,530.00 | 0.35% | 2,110 |
| Mar 26, 2026 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | - | 514 |
| Mar 25, 2026 | 8,600.00 | 8,600.00 | 8,500.00 | 8,500.00 | 8,500.00 | - | 3,608 |
| Mar 24, 2026 | 8,500.00 | 8,500.00 | 8,280.00 | 8,500.00 | 8,500.00 | - | 1,605 |
| Mar 23, 2026 | 8,500.00 | 8,500.00 | 8,310.00 | 8,500.00 | 8,500.00 | - | 5,047 |
| Mar 20, 2026 | 8,510.00 | 8,510.00 | 8,100.00 | 8,500.00 | 8,500.00 | -0.12% | 11,351 |
| Mar 19, 2026 | 8,580.00 | 8,580.00 | 8,490.00 | 8,510.00 | 8,510.00 | -0.82% | 4,825 |
| Mar 18, 2026 | 8,490.00 | 8,580.00 | 8,490.00 | 8,580.00 | 8,580.00 | 1.06% | 1,312 |
| Mar 17, 2026 | 8,650.00 | 8,650.00 | 8,490.00 | 8,490.00 | 8,490.00 | -0.24% | 11,860 |
| Mar 16, 2026 | 8,900.00 | 8,900.00 | 8,500.00 | 8,510.00 | 8,510.00 | 0.12% | 3,600 |
| Mar 13, 2026 | 8,550.00 | 8,770.00 | 8,500.00 | 8,500.00 | 8,500.00 | 0.83% | 8,251 |
| Mar 12, 2026 | 8,400.00 | 8,500.00 | 8,200.00 | 8,430.00 | 8,430.00 | 2.80% | 24,700 |
| Mar 11, 2026 | 8,200.00 | 8,350.00 | 8,200.00 | 8,200.00 | 8,200.00 | - | 4,635 |