VPBank Securities JSC (HOSE:VPX)
Vietnam · Delayed Price · Currency is VND 22,250
-100 (-0.45%)
At close: Nov 3, 2026
VPBank Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 22,400.00 | 22,650.00 | 22,250.00 | 22,250.00 | 22,250.00 | -0.45% | 318,717 |
| Nov 2, 2026 | 22,900.00 | 22,950.00 | 22,100.00 | 22,350.00 | 22,350.00 | -2.83% | 785,264 |
| Oct 30, 2026 | 23,000.00 | 23,250.00 | 23,000.00 | 23,000.00 | 23,000.00 | -1.08% | 391,144 |
| Oct 29, 2026 | 23,400.00 | 23,550.00 | 23,150.00 | 23,250.00 | 23,250.00 | 0.22% | 270,367 |
| Oct 28, 2026 | 23,300.00 | 23,600.00 | 23,000.00 | 23,200.00 | 23,200.00 | -0.43% | 417,077 |
| Oct 27, 2026 | 23,650.00 | 23,650.00 | 23,300.00 | 23,300.00 | 23,300.00 | -1.06% | 315,853 |
| Oct 26, 2026 | 23,850.00 | 24,000.00 | 23,550.00 | 23,550.00 | 23,550.00 | -1.67% | 464,466 |
| Oct 23, 2026 | 23,750.00 | 24,150.00 | 23,600.00 | 23,950.00 | 23,950.00 | 0.84% | 585,249 |
| Oct 22, 2026 | 23,800.00 | 24,150.00 | 23,550.00 | 23,750.00 | 23,750.00 | 2.37% | 1,123,730 |
| Oct 21, 2026 | 22,800.00 | 23,450.00 | 22,800.00 | 23,200.00 | 23,200.00 | 1.98% | 1,118,444 |
| Oct 20, 2026 | 22,950.00 | 23,150.00 | 22,700.00 | 22,750.00 | 22,750.00 | - | 486,111 |
| Oct 19, 2026 | 23,300.00 | 23,600.00 | 22,750.00 | 22,750.00 | 22,750.00 | -1.09% | 439,037 |
| Oct 16, 2026 | 23,100.00 | 23,200.00 | 22,900.00 | 23,000.00 | 23,000.00 | - | 153,987 |
| Oct 15, 2026 | 22,650.00 | 23,300.00 | 22,600.00 | 23,000.00 | 23,000.00 | 0.88% | 673,283 |
| Oct 14, 2026 | 22,800.00 | 22,900.00 | 22,550.00 | 22,800.00 | 22,800.00 | - | 286,982 |
| Oct 13, 2026 | 22,850.00 | 23,300.00 | 22,800.00 | 22,800.00 | 22,800.00 | -1.72% | 403,991 |
| Oct 12, 2026 | 23,000.00 | 23,550.00 | 23,000.00 | 23,200.00 | 23,200.00 | 0.87% | 346,707 |
| Oct 9, 2026 | 22,800.00 | 23,500.00 | 22,000.00 | 23,000.00 | 23,000.00 | 0.88% | 511,049 |
| Oct 8, 2026 | 23,150.00 | 23,450.00 | 22,800.00 | 22,800.00 | 22,800.00 | -2.77% | 545,047 |
| Oct 7, 2026 | 23,500.00 | 23,500.00 | 23,100.00 | 23,450.00 | 23,450.00 | -0.21% | 294,652 |
| Oct 6, 2026 | 23,650.00 | 23,650.00 | 22,800.00 | 23,500.00 | 23,500.00 | -0.84% | 850,319 |
| Oct 5, 2026 | 24,200.00 | 24,200.00 | 23,700.00 | 23,700.00 | 23,700.00 | -2.07% | 714,408 |
| Oct 2, 2026 | 25,350.00 | 25,350.00 | 23,850.00 | 24,200.00 | 24,200.00 | -4.91% | 2,218,786 |
| Oct 1, 2026 | 25,300.00 | 25,800.00 | 25,100.00 | 25,450.00 | 25,450.00 | -1.36% | 592,219 |
| Sep 30, 2026 | 25,100.00 | 25,800.00 | 25,100.00 | 25,800.00 | 25,800.00 | 1.38% | 2,441,888 |
| Sep 29, 2026 | 24,900.00 | 25,450.00 | 24,500.00 | 25,450.00 | 25,450.00 | 2.00% | 976,914 |
| Sep 28, 2026 | 25,250.00 | 25,250.00 | 24,500.00 | 24,950.00 | 24,950.00 | -1.96% | 625,365 |
| Sep 25, 2026 | 25,150.00 | 26,000.00 | 24,850.00 | 25,450.00 | 25,450.00 | 0.99% | 1,486,158 |
| Sep 24, 2026 | 25,050.00 | 25,300.00 | 24,550.00 | 25,200.00 | 25,200.00 | - | 1,289,647 |
| 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 |