Vietnam Pesticide JSC (HOSE:VPS)
Vietnam · Delayed Price · Currency is VND 8,210.00
+70.00 (0.86%)
At close: Nov 3, 2026
Vietnam Pesticide JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 8,200.00 | 8,210.00 | 8,200.00 | 8,210.00 | 8,210.00 | 0.86% | 411 |
| Nov 2, 2026 | 8,250.00 | 8,250.00 | 8,140.00 | 8,140.00 | 8,140.00 | -1.93% | 1,110 |
| Oct 30, 2026 | 8,300.00 | 8,300.00 | 8,250.00 | 8,300.00 | 8,300.00 | -0.60% | 9,300 |
| Oct 29, 2026 | 8,370.00 | 8,380.00 | 8,250.00 | 8,350.00 | 8,350.00 | 0.85% | 19,139 |
| Oct 27, 2026 | 8,300.00 | 8,300.00 | 8,280.00 | 8,280.00 | 8,280.00 | -0.24% | 1,321 |
| Oct 26, 2026 | 8,320.00 | 8,320.00 | 8,280.00 | 8,300.00 | 8,300.00 | - | 8,972 |
| Oct 23, 2026 | 8,280.00 | 8,300.00 | 8,280.00 | 8,300.00 | 8,300.00 | - | 4,630 |
| Oct 22, 2026 | 8,490.00 | 8,490.00 | 8,300.00 | 8,300.00 | 8,300.00 | -0.95% | 5,813 |
| Oct 21, 2026 | 8,400.00 | 8,400.00 | 8,250.00 | 8,380.00 | 8,380.00 | 1.58% | 11,810 |
| Oct 20, 2026 | 8,270.00 | 8,270.00 | 8,250.00 | 8,250.00 | 8,250.00 | - | 2,021 |
| Oct 19, 2026 | 8,250.00 | 8,700.00 | 8,240.00 | 8,250.00 | 8,250.00 | 0.12% | 2,123 |
| Oct 16, 2026 | 8,240.00 | 8,240.00 | 8,240.00 | 8,240.00 | 8,240.00 | - | 303 |
| Oct 15, 2026 | 8,390.00 | 8,390.00 | 8,110.00 | 8,240.00 | 8,240.00 | -0.72% | 3,920 |
| Oct 14, 2026 | 8,300.00 | 8,370.00 | 8,300.00 | 8,300.00 | 8,300.00 | - | 6,401 |
| Oct 13, 2026 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | -0.48% | 4,420 |
| Oct 12, 2026 | 8,600.00 | 8,920.00 | 8,210.00 | 8,340.00 | 8,340.00 | - | 3,009 |
| Oct 9, 2026 | 8,290.00 | 8,340.00 | 8,200.00 | 8,340.00 | 8,340.00 | 0.60% | 3,201 |
| Oct 8, 2026 | 8,600.00 | 8,600.00 | 8,290.00 | 8,290.00 | 8,290.00 | -0.36% | 14,110 |
| Oct 7, 2026 | 8,320.00 | 8,480.00 | 8,320.00 | 8,320.00 | 8,320.00 | -0.95% | 600 |
| Oct 6, 2026 | 8,310.00 | 8,400.00 | 8,310.00 | 8,400.00 | 8,400.00 | - | 1,380 |
| Oct 5, 2026 | 8,400.00 | 8,450.00 | 8,400.00 | 8,400.00 | 8,400.00 | -0.12% | 3,202 |
| Oct 2, 2026 | 8,400.00 | 8,500.00 | 8,400.00 | 8,410.00 | 8,410.00 | 0.12% | 1,610 |
| Oct 1, 2026 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | - | 290 |
| Sep 30, 2026 | 8,480.00 | 8,490.00 | 8,400.00 | 8,400.00 | 8,400.00 | -1.06% | 610 |
| Sep 29, 2026 | 8,490.00 | 8,490.00 | 8,490.00 | 8,490.00 | 8,490.00 | - | 110 |
| Sep 28, 2026 | 8,500.00 | 8,500.00 | 8,490.00 | 8,490.00 | 8,490.00 | -0.12% | 902 |
| Sep 25, 2026 | 8,400.00 | 8,500.00 | 8,290.00 | 8,500.00 | 8,500.00 | 2.53% | 2,855 |
| Sep 24, 2026 | 8,510.00 | 8,510.00 | 8,290.00 | 8,290.00 | 8,290.00 | -2.59% | 12,900 |
| 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 |