VPBank Securities JSC (HOSE:VPX)
Vietnam · Delayed Price · Currency is VND 27,600
+150 (0.55%)
At close: Feb 9, 2026
VPBank Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 27,700.00 | 27,700.00 | 27,350.00 | 27,450.00 | 27,450.00 | -1.79% | 375,396 |
| Feb 5, 2026 | 28,050.00 | 28,050.00 | 27,700.00 | 27,950.00 | 27,950.00 | -0.18% | 271,427 |
| Feb 4, 2026 | 27,700.00 | 28,050.00 | 27,700.00 | 28,000.00 | 28,000.00 | 1.63% | 717,233 |
| Feb 3, 2026 | 27,450.00 | 27,800.00 | 27,300.00 | 27,550.00 | 27,550.00 | -0.18% | 695,993 |
| Feb 2, 2026 | 27,700.00 | 27,700.00 | 27,250.00 | 27,600.00 | 27,600.00 | -0.36% | 645,937 |
| Jan 30, 2026 | 27,750.00 | 27,900.00 | 27,550.00 | 27,700.00 | 27,700.00 | 1.09% | 682,927 |
| Jan 29, 2026 | 28,000.00 | 28,000.00 | 27,400.00 | 27,400.00 | 27,400.00 | -1.44% | 532,872 |
| Jan 28, 2026 | 27,500.00 | 28,050.00 | 27,350.00 | 27,800.00 | 27,800.00 | 1.83% | 730,956 |
| Jan 27, 2026 | 27,550.00 | 27,900.00 | 27,250.00 | 27,300.00 | 27,300.00 | -2.50% | 2,287,301 |
| Jan 26, 2026 | 29,000.00 | 29,300.00 | 27,900.00 | 28,000.00 | 28,000.00 | -3.45% | 1,328,717 |
| Jan 23, 2026 | 29,550.00 | 29,550.00 | 29,000.00 | 29,000.00 | 29,000.00 | -1.53% | 818,834 |
| Jan 22, 2026 | 29,850.00 | 29,950.00 | 29,400.00 | 29,450.00 | 29,450.00 | -1.34% | 663,003 |
| Jan 21, 2026 | 30,550.00 | 30,550.00 | 29,100.00 | 29,850.00 | 29,850.00 | -2.45% | 1,182,100 |
| Jan 20, 2026 | 32,500.00 | 32,500.00 | 30,500.00 | 30,600.00 | 30,600.00 | -3.16% | 2,057,885 |
| Jan 19, 2026 | 30,900.00 | 31,650.00 | 30,900.00 | 31,600.00 | 31,600.00 | 2.27% | 1,702,694 |
| Jan 16, 2026 | 31,650.00 | 31,650.00 | 30,400.00 | 30,900.00 | 30,900.00 | -0.48% | 899,219 |
| Jan 15, 2026 | 31,500.00 | 31,700.00 | 30,700.00 | 31,050.00 | 31,050.00 | -0.64% | 1,149,961 |
| Jan 14, 2026 | 31,200.00 | 32,000.00 | 30,600.00 | 31,250.00 | 31,250.00 | 2.12% | 3,061,447 |
| Jan 13, 2026 | 29,500.00 | 31,000.00 | 29,500.00 | 30,600.00 | 30,600.00 | 4.08% | 1,847,534 |
| Jan 12, 2026 | 28,500.00 | 29,950.00 | 28,500.00 | 29,400.00 | 29,400.00 | 2.26% | 1,359,288 |
| Jan 9, 2026 | 29,200.00 | 29,250.00 | 28,600.00 | 28,750.00 | 28,750.00 | 0.52% | 844,748 |
| Jan 8, 2026 | 28,350.00 | 28,700.00 | 28,000.00 | 28,600.00 | 28,600.00 | 0.88% | 581,615 |
| Jan 7, 2026 | 28,550.00 | 28,600.00 | 28,200.00 | 28,350.00 | 28,350.00 | -1.22% | 367,054 |
| Jan 6, 2026 | 28,350.00 | 28,700.00 | 27,600.00 | 28,700.00 | 28,700.00 | 1.41% | 402,302 |
| Jan 5, 2026 | 29,000.00 | 29,050.00 | 28,250.00 | 28,300.00 | 28,300.00 | -5.03% | 341,623 |
| Dec 31, 2025 | 28,700.00 | 29,800.00 | 28,300.00 | 29,800.00 | 29,800.00 | 4.20% | 3,835,079 |
| Dec 30, 2025 | 27,500.00 | 28,750.00 | 27,400.00 | 28,600.00 | 28,600.00 | 2.51% | 2,362,482 |
| Dec 29, 2025 | 27,300.00 | 27,950.00 | 27,300.00 | 27,900.00 | 27,900.00 | -0.18% | 1,048,935 |
| Dec 26, 2025 | 27,450.00 | 28,000.00 | 26,850.00 | 27,950.00 | 27,950.00 | 0.36% | 2,367,490 |
| Dec 25, 2025 | 27,500.00 | 28,000.00 | 27,500.00 | 27,850.00 | 27,850.00 | -0.54% | 19,913,860 |
| Dec 24, 2025 | 27,900.00 | 28,000.00 | 27,300.00 | 28,000.00 | 28,000.00 | - | 1,490,380 |
| Dec 23, 2025 | 28,950.00 | 28,950.00 | 28,000.00 | 28,000.00 | 28,000.00 | -3.28% | 2,595,454 |
| Dec 22, 2025 | 29,000.00 | 29,000.00 | 28,650.00 | 28,950.00 | 28,950.00 | -0.86% | 836,315 |
| Dec 19, 2025 | 28,500.00 | 29,200.00 | 28,150.00 | 29,200.00 | 29,200.00 | 0.69% | 3,624,400 |
| Dec 18, 2025 | 29,000.00 | 29,100.00 | 28,500.00 | 29,000.00 | 29,000.00 | -2.36% | 2,347,280 |
| Dec 17, 2025 | 28,600.00 | 29,700.00 | 28,450.00 | 29,700.00 | 29,700.00 | 0.68% | 3,361,534 |
| Dec 16, 2025 | 29,000.00 | 29,500.00 | 27,100.00 | 29,500.00 | 29,500.00 | 1.37% | 6,265,788 |
| Dec 15, 2025 | 30,000.00 | 30,000.00 | 28,750.00 | 29,100.00 | 29,100.00 | -3.96% | 4,197,763 |
| Dec 12, 2025 | 30,300.00 | 30,500.00 | 29,300.00 | 30,300.00 | 30,300.00 | -1.62% | 5,243,472 |