Vietnam Pesticide JSC (HOSE:VPS)
Vietnam · Delayed Price · Currency is VND 8,510.00
-240.00 (-2.74%)
At close: Sep 23, 2026
Vietnam Pesticide JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8,750.00 | 8,750.00 | 8,510.00 | 8,510.00 | 8,510.00 | -2.74% | 331 |
| Sep 22, 2026 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | - | 100 |
| Sep 21, 2026 | 8,780.00 | 8,780.00 | 8,750.00 | 8,750.00 | 8,750.00 | 0.11% | 200 |
| Sep 18, 2026 | 8,500.00 | 8,740.00 | 8,500.00 | 8,740.00 | 8,740.00 | 2.82% | 400 |
| Sep 17, 2026 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | - | 100 |
| Sep 16, 2026 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 1.19% | 545 |
| Sep 15, 2026 | 8,410.00 | 8,410.00 | 8,400.00 | 8,400.00 | 8,400.00 | -0.59% | 15,411 |
| Sep 14, 2026 | 8,510.00 | 8,510.00 | 8,450.00 | 8,450.00 | 8,450.00 | -1.17% | 3,102 |
| Sep 11, 2026 | 8,680.00 | 8,680.00 | 8,550.00 | 8,550.00 | 8,550.00 | -1.50% | 7,914 |
| Sep 10, 2026 | 8,700.00 | 8,700.00 | 8,650.00 | 8,680.00 | 8,680.00 | -0.23% | 1,220 |
| Sep 9, 2026 | 8,720.00 | 8,720.00 | 8,700.00 | 8,700.00 | 8,700.00 | -0.23% | 6,723 |
| Sep 7, 2026 | 8,710.00 | 8,720.00 | 8,710.00 | 8,720.00 | 8,720.00 | -0.46% | 1,201 |
| Sep 4, 2026 | 8,770.00 | 8,770.00 | 8,710.00 | 8,760.00 | 8,760.00 | -0.11% | 2,732 |
| Sep 3, 2026 | 8,780.00 | 8,780.00 | 8,700.00 | 8,770.00 | 8,770.00 | -0.23% | 1,288 |
| Aug 28, 2026 | 8,800.00 | 8,800.00 | 8,500.00 | 8,790.00 | 8,790.00 | -0.11% | 13,253 |
| Aug 27, 2026 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | - | 1,316 |
| Aug 26, 2026 | 8,800.00 | 8,800.00 | 8,750.00 | 8,800.00 | 8,800.00 | -2.33% | 27,021 |
| Aug 25, 2026 | 8,800.00 | 9,010.00 | 8,750.00 | 9,010.00 | 9,010.00 | -0.11% | 3,121 |
| Aug 24, 2026 | 8,700.00 | 9,020.00 | 8,700.00 | 9,020.00 | 9,020.00 | -1.10% | 2,708 |
| Aug 21, 2026 | 8,910.00 | 9,140.00 | 8,610.00 | 9,120.00 | 9,120.00 | 2.36% | 2,447 |
| Aug 20, 2026 | 8,440.00 | 8,940.00 | 8,440.00 | 8,910.00 | 8,910.00 | 4.58% | 39,301 |
| Aug 19, 2026 | 8,450.00 | 8,700.00 | 8,450.00 | 8,520.00 | 8,520.00 | 1.43% | 10,901 |
| Aug 18, 2026 | 8,780.00 | 8,780.00 | 8,400.00 | 8,400.00 | 8,400.00 | 0.60% | 1,404 |
| Aug 17, 2026 | 8,840.00 | 8,840.00 | 8,350.00 | 8,350.00 | 8,350.00 | 0.48% | 744 |
| Aug 14, 2026 | 8,500.00 | 8,500.00 | 8,310.00 | 8,310.00 | 8,310.00 | -2.24% | 5,194 |
| Aug 13, 2026 | 8,560.00 | 8,620.00 | 8,500.00 | 8,500.00 | 8,500.00 | -2.30% | 111,020 |
| Aug 12, 2026 | 9,000.00 | 9,000.00 | 8,700.00 | 8,700.00 | 8,700.00 | -3.44% | 18,431 |
| Aug 11, 2026 | 9,290.00 | 9,300.00 | 9,010.00 | 9,010.00 | 9,010.00 | -2.38% | 8,749 |
| Aug 10, 2026 | 9,230.00 | 9,230.00 | 9,110.00 | 9,230.00 | 9,230.00 | 0.22% | 2,927 |
| Aug 7, 2026 | 9,500.00 | 9,500.00 | 9,210.00 | 9,210.00 | 9,210.00 | -3.36% | 4,375 |
| Aug 6, 2026 | 9,700.00 | 9,700.00 | 9,030.00 | 9,530.00 | 9,530.00 | 1.06% | 5,825 |
| Aug 5, 2026 | 9,430.00 | 9,430.00 | 9,420.00 | 9,430.00 | 9,430.00 | 0.11% | 9,102 |
| Aug 4, 2026 | 9,600.00 | 9,600.00 | 9,420.00 | 9,420.00 | 9,420.00 | -1.36% | 32,729 |
| Aug 3, 2026 | 10,300.00 | 10,300.00 | 9,500.00 | 9,550.00 | 9,550.00 | -2.25% | 14,422 |
| Jul 31, 2026 | 10,000.00 | 10,000.00 | 9,150.00 | 9,770.00 | 9,770.00 | 3.94% | 22,414 |
| Jul 30, 2026 | 8,750.00 | 9,400.00 | 8,750.00 | 9,400.00 | 9,400.00 | 6.94% | 41,839 |
| Jul 29, 2026 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | -0.11% | 120 |
| Jul 28, 2026 | 8,790.00 | 8,800.00 | 8,310.00 | 8,800.00 | 8,800.00 | - | 2,502 |
| Jul 27, 2026 | 8,940.00 | 8,940.00 | 8,800.00 | 8,800.00 | 8,800.00 | -1.46% | 1,003 |
| 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 |