Vietnam Pesticide JSC (HOSE:VPS)
Vietnam · Delayed Price · Currency is VND 8,930.00
+480.00 (5.68%)
At close: Jul 23, 2026
Vietnam Pesticide JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 8,400.00 | 8,930.00 | 8,300.00 | 8,930.00 | 8,930.00 | 5.68% | 9,553 |
| Jul 22, 2026 | 9,480.00 | 9,480.00 | 8,800.00 | 9,000.00 | 8,450.00 | -4.76% | 7,670 |
| Jul 21, 2026 | 9,630.00 | 9,630.00 | 9,010.00 | 9,450.00 | 8,872.50 | -1.97% | 2,301 |
| Jul 20, 2026 | 9,500.00 | 9,880.00 | 9,480.00 | 9,640.00 | 9,050.89 | 1.47% | 22,000 |
| Jul 17, 2026 | 9,550.00 | 9,550.00 | 9,490.00 | 9,500.00 | 8,919.44 | 3.83% | 3,248 |
| Jul 16, 2026 | 9,100.00 | 9,200.00 | 9,100.00 | 9,150.00 | 8,590.83 | - | 7,705 |
| Jul 15, 2026 | 9,000.00 | 9,280.00 | 8,950.00 | 9,150.00 | 8,590.83 | 1.67% | 17,121 |
| Jul 14, 2026 | 9,010.00 | 9,010.00 | 8,950.00 | 9,000.00 | 8,450.00 | -5.06% | 7,614 |
| Jul 13, 2026 | 9,480.00 | 9,480.00 | 9,480.00 | 9,480.00 | 8,900.67 | -0.84% | 102 |
| Jul 10, 2026 | 9,560.00 | 9,560.00 | 9,560.00 | 9,560.00 | 8,975.78 | -0.10% | 100 |
| Jul 9, 2026 | 9,600.00 | 9,600.00 | 9,100.00 | 9,570.00 | 8,985.17 | -0.52% | 14,103 |
| Jul 8, 2026 | 9,670.00 | 9,670.00 | 9,620.00 | 9,620.00 | 9,032.11 | -0.62% | 243 |
| Jul 7, 2026 | 9,200.00 | 9,740.00 | 9,090.00 | 9,680.00 | 9,088.44 | -0.92% | 41,531 |
| Jul 6, 2026 | 9,890.00 | 9,890.00 | 9,390.00 | 9,770.00 | 9,172.94 | -1.11% | 9,862 |
| Jul 3, 2026 | 9,300.00 | 9,890.00 | 8,910.00 | 9,880.00 | 9,276.22 | 6.81% | 110,456 |
| Jul 2, 2026 | 8,700.00 | 9,250.00 | 8,700.00 | 9,250.00 | 8,684.72 | 5.71% | 105,725 |
| Jul 1, 2026 | 8,670.00 | 8,750.00 | 8,650.00 | 8,750.00 | 8,215.28 | 1.39% | 5,938 |
| Jun 30, 2026 | 8,640.00 | 8,640.00 | 8,620.00 | 8,630.00 | 8,102.61 | -0.12% | 1,160 |
| Jun 29, 2026 | 8,470.00 | 8,640.00 | 8,450.00 | 8,640.00 | 8,112.00 | 0.47% | 441 |
| Jun 26, 2026 | 8,580.00 | 8,600.00 | 8,580.00 | 8,600.00 | 8,074.44 | -0.23% | 1,005 |
| Jun 25, 2026 | 8,440.00 | 8,630.00 | 8,440.00 | 8,620.00 | 8,093.22 | -0.58% | 2,202 |
| Jun 24, 2026 | 8,670.00 | 8,680.00 | 8,660.00 | 8,670.00 | 8,140.17 | -0.46% | 3,415 |
| Jun 23, 2026 | 8,850.00 | 8,850.00 | 8,470.00 | 8,710.00 | 8,177.72 | 0.93% | 8,102 |
| Jun 22, 2026 | 8,540.00 | 8,650.00 | 8,310.00 | 8,630.00 | 8,102.61 | -0.35% | 3,212 |
| Jun 19, 2026 | 8,550.00 | 8,670.00 | 8,550.00 | 8,660.00 | 8,130.78 | 1.29% | 1,112 |
| Jun 18, 2026 | 8,650.00 | 8,650.00 | 8,550.00 | 8,550.00 | 8,027.50 | -1.04% | 932 |
| Jun 17, 2026 | 8,650.00 | 8,650.00 | 8,640.00 | 8,640.00 | 8,112.00 | -0.35% | 650 |
| Jun 16, 2026 | 8,690.00 | 8,690.00 | 8,670.00 | 8,670.00 | 8,140.17 | 0.12% | 2,322 |
| Jun 15, 2026 | 8,600.00 | 8,690.00 | 8,600.00 | 8,660.00 | 8,130.78 | 0.12% | 513 |
| Jun 12, 2026 | 8,520.00 | 8,650.00 | 8,520.00 | 8,650.00 | 8,121.39 | -0.35% | 600 |
| Jun 11, 2026 | 8,600.00 | 8,680.00 | 8,600.00 | 8,680.00 | 8,149.56 | - | 510 |
| Jun 10, 2026 | 8,500.00 | 8,700.00 | 8,500.00 | 8,680.00 | 8,149.56 | 0.93% | 2,314 |
| Jun 8, 2026 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,074.44 | - | 601 |
| Jun 5, 2026 | 8,700.00 | 8,700.00 | 8,600.00 | 8,600.00 | 8,074.44 | -1.15% | 1,418 |
| Jun 4, 2026 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,168.33 | 1.16% | 452 |
| Jun 3, 2026 | 8,670.00 | 8,670.00 | 8,600.00 | 8,600.00 | 8,074.44 | -0.81% | 5,802 |
| Jun 2, 2026 | 8,680.00 | 8,680.00 | 8,470.00 | 8,670.00 | 8,140.17 | -0.12% | 2,901 |
| Jun 1, 2026 | 8,690.00 | 8,720.00 | 8,680.00 | 8,680.00 | 8,149.56 | - | 3,412 |
| May 29, 2026 | 8,680.00 | 8,680.00 | 8,610.00 | 8,680.00 | 8,149.56 | - | 1,204 |
| May 28, 2026 | 8,730.00 | 8,750.00 | 8,680.00 | 8,680.00 | 8,149.56 | -0.57% | 3,506 |
| May 27, 2026 | 8,700.00 | 8,730.00 | 8,700.00 | 8,730.00 | 8,196.50 | 0.23% | 1,731 |
| May 26, 2026 | 8,680.00 | 8,740.00 | 8,680.00 | 8,710.00 | 8,177.72 | 0.23% | 3,125 |
| May 25, 2026 | 8,790.00 | 8,790.00 | 8,690.00 | 8,690.00 | 8,158.94 | 1.05% | 729 |
| May 22, 2026 | 8,610.00 | 8,610.00 | 8,600.00 | 8,600.00 | 8,074.44 | -0.35% | 1,028 |
| May 21, 2026 | 8,620.00 | 8,630.00 | 8,620.00 | 8,630.00 | 8,102.61 | - | 400 |
| May 20, 2026 | 8,510.00 | 8,630.00 | 8,510.00 | 8,630.00 | 8,102.61 | -0.80% | 7,800 |
| May 19, 2026 | 8,560.00 | 8,800.00 | 8,560.00 | 8,700.00 | 8,168.33 | 1.16% | 920 |
| May 18, 2026 | 8,340.00 | 8,640.00 | 8,340.00 | 8,600.00 | 8,074.44 | -1.15% | 5,719 |
| May 15, 2026 | 8,750.00 | 8,750.00 | 8,690.00 | 8,700.00 | 8,168.33 | -0.57% | 1,019 |
| May 14, 2026 | 8,800.00 | 8,800.00 | 8,720.00 | 8,750.00 | 8,215.28 | 0.46% | 1,724 |