VPBank Securities JSC (HOSE:VPX)
Vietnam · Delayed Price · Currency is VND 25,200
+400 (1.61%)
At close: Sep 23, 2026
VPBank Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 24,500.00 | 25,300.00 | 24,350.00 | 25,200.00 | 25,200.00 | 1.61% | 1,058,352 |
| Sep 22, 2026 | 23,900.00 | 24,950.00 | 23,750.00 | 24,800.00 | 24,800.00 | 3.77% | 1,252,691 |
| Sep 21, 2026 | 24,100.00 | 24,150.00 | 23,500.00 | 23,900.00 | 23,900.00 | - | 632,560 |
| Sep 18, 2026 | 24,050.00 | 24,200.00 | 23,900.00 | 23,900.00 | 23,900.00 | -0.21% | 659,137 |
| Sep 17, 2026 | 23,150.00 | 24,150.00 | 23,100.00 | 23,950.00 | 23,950.00 | 3.23% | 737,968 |
| Sep 16, 2026 | 23,450.00 | 23,650.00 | 23,200.00 | 23,200.00 | 23,200.00 | -1.07% | 581,287 |
| Sep 15, 2026 | 23,300.00 | 23,800.00 | 23,300.00 | 23,450.00 | 23,450.00 | - | 611,234 |
| Sep 14, 2026 | 24,000.00 | 24,150.00 | 23,300.00 | 23,450.00 | 23,450.00 | -2.29% | 1,863,676 |
| Sep 11, 2026 | 24,750.00 | 24,750.00 | 24,000.00 | 24,000.00 | 24,000.00 | -3.03% | 1,022,872 |
| Sep 10, 2026 | 24,600.00 | 24,900.00 | 24,550.00 | 24,750.00 | 24,750.00 | 0.20% | 308,128 |
| Sep 9, 2026 | 24,950.00 | 25,000.00 | 24,700.00 | 24,700.00 | 24,700.00 | -1.00% | 439,371 |
| Sep 8, 2026 | 24,700.00 | 25,100.00 | 24,700.00 | 24,950.00 | 24,950.00 | 0.81% | 522,727 |
| Sep 7, 2026 | 25,500.00 | 25,500.00 | 24,750.00 | 24,750.00 | 24,750.00 | -2.17% | 763,722 |
| Sep 4, 2026 | 25,600.00 | 25,900.00 | 25,300.00 | 25,300.00 | 25,300.00 | -2.13% | 1,209,709 |
| Sep 3, 2026 | 26,000.00 | 26,000.00 | 25,600.00 | 25,850.00 | 25,850.00 | -1.52% | 784,383 |
| Aug 28, 2026 | 25,800.00 | 26,300.00 | 25,650.00 | 26,250.00 | 26,250.00 | 0.96% | 1,385,123 |
| Aug 27, 2026 | 25,400.00 | 26,100.00 | 25,250.00 | 26,000.00 | 26,000.00 | 2.36% | 1,646,166 |
| Aug 26, 2026 | 25,250.00 | 25,500.00 | 25,100.00 | 25,400.00 | 25,400.00 | 0.40% | 578,814 |
| Aug 25, 2026 | 25,600.00 | 25,600.00 | 25,200.00 | 25,300.00 | 25,300.00 | -1.17% | 969,838 |
| Aug 24, 2026 | 25,900.00 | 26,050.00 | 25,500.00 | 25,600.00 | 25,600.00 | 0.20% | 850,374 |
| Aug 21, 2026 | 24,600.00 | 25,750.00 | 24,550.00 | 25,550.00 | 25,550.00 | 3.86% | 2,361,646 |
| Aug 20, 2026 | 24,850.00 | 24,900.00 | 24,000.00 | 24,600.00 | 24,600.00 | -0.40% | 514,267 |
| Aug 19, 2026 | 24,800.00 | 24,800.00 | 24,500.00 | 24,700.00 | 24,700.00 | -0.40% | 1,257,574 |
| Aug 18, 2026 | 24,600.00 | 24,950.00 | 24,500.00 | 24,800.00 | 24,800.00 | -0.20% | 517,265 |
| Aug 17, 2026 | 24,700.00 | 24,850.00 | 24,500.00 | 24,850.00 | 24,850.00 | 0.81% | 545,635 |
| Aug 14, 2026 | 25,100.00 | 25,250.00 | 24,500.00 | 24,650.00 | 24,650.00 | -2.57% | 1,505,019 |
| Aug 13, 2026 | 25,900.00 | 25,900.00 | 25,250.00 | 25,300.00 | 25,300.00 | -1.75% | 928,525 |
| Aug 12, 2026 | 25,400.00 | 25,800.00 | 25,400.00 | 25,750.00 | 25,750.00 | 0.59% | 565,298 |
| Aug 11, 2026 | 25,850.00 | 26,200.00 | 25,600.00 | 25,600.00 | 25,600.00 | -0.78% | 2,471,359 |
| Aug 10, 2026 | 25,400.00 | 25,850.00 | 25,350.00 | 25,800.00 | 25,800.00 | 1.78% | 4,950,039 |
| Aug 7, 2026 | 25,400.00 | 25,650.00 | 25,200.00 | 25,350.00 | 25,350.00 | -0.98% | 15,222,648 |
| Aug 6, 2026 | 25,650.00 | 25,650.00 | 25,100.00 | 25,600.00 | 25,600.00 | -0.39% | 1,240,818 |
| Aug 5, 2026 | 26,200.00 | 26,200.00 | 25,700.00 | 25,700.00 | 25,700.00 | -1.15% | 924,937 |
| Aug 4, 2026 | 26,250.00 | 26,250.00 | 25,650.00 | 26,000.00 | 26,000.00 | -0.95% | 1,118,603 |
| Aug 3, 2026 | 25,400.00 | 26,250.00 | 25,400.00 | 26,250.00 | 26,250.00 | 3.35% | 1,168,859 |
| Jul 31, 2026 | 25,500.00 | 25,550.00 | 24,950.00 | 25,400.00 | 25,400.00 | - | 1,186,663 |
| Jul 30, 2026 | 24,400.00 | 25,500.00 | 24,250.00 | 25,400.00 | 25,400.00 | 5.18% | 1,397,232 |
| Jul 29, 2026 | 24,700.00 | 24,900.00 | 24,000.00 | 24,150.00 | 24,150.00 | -2.23% | 1,692,458 |
| Jul 28, 2026 | 24,750.00 | 25,600.00 | 23,800.00 | 24,700.00 | 24,700.00 | 1.23% | 1,330,332 |
| Jul 27, 2026 | 26,400.00 | 26,400.00 | 24,400.00 | 24,400.00 | 24,400.00 | -5.61% | 23,253,873 |
| Jul 24, 2026 | 26,050.00 | 26,400.00 | 25,850.00 | 25,850.00 | 25,850.00 | -2.82% | 550,374 |
| Jul 23, 2026 | 25,800.00 | 26,900.00 | 25,450.00 | 26,600.00 | 26,600.00 | 3.10% | 1,556,211 |
| Jul 22, 2026 | 26,700.00 | 26,900.00 | 25,750.00 | 25,800.00 | 25,800.00 | -3.19% | 1,587,624 |
| Jul 21, 2026 | 27,100.00 | 27,350.00 | 26,550.00 | 26,650.00 | 26,650.00 | -2.56% | 1,051,052 |
| Jul 20, 2026 | 25,650.00 | 27,350.00 | 25,500.00 | 27,350.00 | 27,350.00 | -0.18% | 1,258,361 |
| Jul 17, 2026 | 26,500.00 | 27,400.00 | 26,100.00 | 27,400.00 | 27,400.00 | 2.62% | 2,273,719 |
| Jul 16, 2026 | 26,100.00 | 26,700.00 | 25,100.00 | 26,700.00 | 26,700.00 | 2.30% | 1,258,298 |
| Jul 15, 2026 | 26,800.00 | 27,000.00 | 26,100.00 | 26,100.00 | 26,100.00 | -3.51% | 1,787,607 |
| Jul 14, 2026 | 26,500.00 | 27,150.00 | 26,300.00 | 27,050.00 | 27,050.00 | - | 2,930,231 |
| Jul 13, 2026 | 27,050.00 | 27,100.00 | 25,550.00 | 27,050.00 | 27,050.00 | -0.92% | 2,012,666 |