VPBank Securities JSC (HOSE:VPX)
Vietnam · Delayed Price · Currency is VND 29,150
-2,150 (-6.87%)
At close: Mar 20, 2026
VPBank Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 28,400.00 | 29,200.00 | 27,150.00 | 29,200.00 | 29,200.00 | 0.17% | 3,066,813 |
| Mar 20, 2026 | 30,600.00 | 30,600.00 | 29,150.00 | 29,150.00 | 29,150.00 | -6.87% | 8,288,502 |
| Mar 19, 2026 | 30,200.00 | 31,300.00 | 29,400.00 | 31,300.00 | 31,300.00 | 0.97% | 1,799,118 |
| Mar 18, 2026 | 32,450.00 | 32,450.00 | 30,650.00 | 31,000.00 | 31,000.00 | -4.47% | 931,097 |
| Mar 17, 2026 | 32,300.00 | 32,700.00 | 31,700.00 | 32,450.00 | 32,450.00 | 4.68% | 3,356,281 |
| Mar 16, 2026 | 31,000.00 | 32,400.00 | 30,600.00 | 31,000.00 | 31,000.00 | 1.31% | 4,723,310 |
| Mar 13, 2026 | 30,150.00 | 30,700.00 | 29,650.00 | 30,600.00 | 30,600.00 | -0.97% | 995,091 |
| Mar 12, 2026 | 30,400.00 | 30,950.00 | 30,200.00 | 30,900.00 | 30,900.00 | -1.28% | 852,260 |
| Mar 11, 2026 | 30,000.00 | 31,950.00 | 30,000.00 | 31,300.00 | 31,300.00 | 0.97% | 703,953 |
| Mar 10, 2026 | 29,050.00 | 31,000.00 | 28,200.00 | 31,000.00 | 31,000.00 | 6.71% | 2,241,562 |
| Mar 9, 2026 | 29,050.00 | 29,100.00 | 29,050.00 | 29,050.00 | 29,050.00 | -6.89% | 705,365 |
| Mar 6, 2026 | 32,950.00 | 32,950.00 | 30,950.00 | 31,200.00 | 31,200.00 | -5.31% | 1,735,947 |
| Mar 5, 2026 | 33,900.00 | 34,400.00 | 32,950.00 | 32,950.00 | 32,950.00 | -0.15% | 4,883,948 |
| Mar 4, 2026 | 32,750.00 | 33,000.00 | 30,600.00 | 33,000.00 | 33,000.00 | 0.30% | 4,053,909 |
| Mar 3, 2026 | 32,250.00 | 34,500.00 | 32,250.00 | 32,900.00 | 32,900.00 | 2.02% | 6,838,746 |
| Mar 2, 2026 | 31,000.00 | 33,550.00 | 30,750.00 | 32,250.00 | 32,250.00 | 0.78% | 5,724,856 |
| Feb 27, 2026 | 31,200.00 | 32,000.00 | 30,850.00 | 32,000.00 | 32,000.00 | 2.89% | 1,754,995 |
| Feb 26, 2026 | 30,900.00 | 31,100.00 | 30,350.00 | 31,100.00 | 31,100.00 | 0.16% | 835,675 |
| Feb 25, 2026 | 32,000.00 | 32,000.00 | 31,050.00 | 31,050.00 | 31,050.00 | -2.97% | 889,626 |
| Feb 24, 2026 | 30,050.00 | 32,000.00 | 30,000.00 | 32,000.00 | 32,000.00 | 4.92% | 1,450,041 |
| Feb 23, 2026 | 29,900.00 | 30,500.00 | 28,900.00 | 30,500.00 | 30,500.00 | 1.84% | 1,651,871 |
| Feb 13, 2026 | 28,250.00 | 29,950.00 | 28,250.00 | 29,950.00 | 29,950.00 | 5.64% | 554,644 |
| Feb 12, 2026 | 28,450.00 | 28,450.00 | 28,100.00 | 28,350.00 | 28,350.00 | 0.53% | 296,551 |
| Feb 11, 2026 | 27,700.00 | 28,200.00 | 27,600.00 | 28,200.00 | 28,200.00 | 2.17% | 457,110 |
| Feb 10, 2026 | 27,550.00 | 27,700.00 | 27,300.00 | 27,600.00 | 27,600.00 | - | 26,430,030 |
| Feb 9, 2026 | 27,500.00 | 27,600.00 | 27,350.00 | 27,600.00 | 27,600.00 | 0.55% | 25,346,810 |
| 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 |