VPBank Securities JSC (HOSE:VPX)
Vietnam · Delayed Price · Currency is VND 28,600
+700 (2.51%)
At close: Dec 30, 2025
VPBank Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |