Vietnam Pesticide JSC (HOSE:VPS)
Vietnam · Delayed Price · Currency is VND 9,880.00
+630.00 (6.81%)
At close: Jul 3, 2026
Vietnam Pesticide JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 9,300.00 | 9,890.00 | 8,910.00 | 9,880.00 | 9,880.00 | 6.81% | 110,456 |
| Jul 2, 2026 | 8,700.00 | 9,250.00 | 8,700.00 | 9,250.00 | 9,250.00 | 5.71% | 105,725 |
| Jul 1, 2026 | 8,670.00 | 8,750.00 | 8,650.00 | 8,750.00 | 8,750.00 | 1.39% | 5,938 |
| Jun 30, 2026 | 8,640.00 | 8,640.00 | 8,620.00 | 8,630.00 | 8,630.00 | -0.12% | 1,160 |
| Jun 29, 2026 | 8,470.00 | 8,640.00 | 8,450.00 | 8,640.00 | 8,640.00 | 0.47% | 441 |
| Jun 26, 2026 | 8,580.00 | 8,600.00 | 8,580.00 | 8,600.00 | 8,600.00 | -0.23% | 1,005 |
| Jun 25, 2026 | 8,440.00 | 8,630.00 | 8,440.00 | 8,620.00 | 8,620.00 | -0.58% | 2,202 |
| Jun 24, 2026 | 8,670.00 | 8,680.00 | 8,660.00 | 8,670.00 | 8,670.00 | -0.46% | 3,415 |
| Jun 23, 2026 | 8,850.00 | 8,850.00 | 8,470.00 | 8,710.00 | 8,710.00 | 0.93% | 8,102 |
| Jun 22, 2026 | 8,540.00 | 8,650.00 | 8,310.00 | 8,630.00 | 8,630.00 | -0.35% | 3,212 |
| Jun 19, 2026 | 8,550.00 | 8,670.00 | 8,550.00 | 8,660.00 | 8,660.00 | 1.29% | 1,112 |
| Jun 18, 2026 | 8,650.00 | 8,650.00 | 8,550.00 | 8,550.00 | 8,550.00 | -1.04% | 932 |
| Jun 17, 2026 | 8,650.00 | 8,650.00 | 8,640.00 | 8,640.00 | 8,640.00 | -0.35% | 650 |
| Jun 16, 2026 | 8,690.00 | 8,690.00 | 8,670.00 | 8,670.00 | 8,670.00 | 0.12% | 2,322 |
| Jun 15, 2026 | 8,600.00 | 8,690.00 | 8,600.00 | 8,660.00 | 8,660.00 | 0.12% | 513 |
| Jun 12, 2026 | 8,520.00 | 8,650.00 | 8,520.00 | 8,650.00 | 8,650.00 | -0.35% | 600 |
| Jun 11, 2026 | 8,600.00 | 8,680.00 | 8,600.00 | 8,680.00 | 8,680.00 | - | 510 |
| Jun 10, 2026 | 8,500.00 | 8,700.00 | 8,500.00 | 8,680.00 | 8,680.00 | 0.93% | 2,314 |
| Jun 8, 2026 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | - | 601 |
| Jun 5, 2026 | 8,700.00 | 8,700.00 | 8,600.00 | 8,600.00 | 8,600.00 | -1.15% | 1,418 |
| Jun 4, 2026 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 1.16% | 452 |
| Jun 3, 2026 | 8,670.00 | 8,670.00 | 8,600.00 | 8,600.00 | 8,600.00 | -0.81% | 5,802 |
| Jun 2, 2026 | 8,680.00 | 8,680.00 | 8,470.00 | 8,670.00 | 8,670.00 | -0.12% | 2,901 |
| Jun 1, 2026 | 8,690.00 | 8,720.00 | 8,680.00 | 8,680.00 | 8,680.00 | - | 3,412 |
| May 29, 2026 | 8,680.00 | 8,680.00 | 8,610.00 | 8,680.00 | 8,680.00 | - | 1,204 |
| May 28, 2026 | 8,730.00 | 8,750.00 | 8,680.00 | 8,680.00 | 8,680.00 | -0.57% | 3,506 |
| May 27, 2026 | 8,700.00 | 8,730.00 | 8,700.00 | 8,730.00 | 8,730.00 | 0.23% | 1,731 |
| May 26, 2026 | 8,680.00 | 8,740.00 | 8,680.00 | 8,710.00 | 8,710.00 | 0.23% | 3,125 |
| May 25, 2026 | 8,790.00 | 8,790.00 | 8,690.00 | 8,690.00 | 8,690.00 | 1.05% | 729 |
| 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 |