VPBank Securities JSC (HOSE:VPX)
Vietnam · Delayed Price · Currency is VND 27,500
+200 (0.73%)
At close: May 22, 2026
VPBank Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 27,550.00 | 28,000.00 | 27,200.00 | 27,500.00 | 27,500.00 | 0.73% | 1,385,520 |
| May 21, 2026 | 27,400.00 | 27,750.00 | 27,200.00 | 27,300.00 | 27,300.00 | -0.36% | 579,341 |
| May 20, 2026 | 28,000.00 | 28,000.00 | 27,050.00 | 27,400.00 | 27,400.00 | -1.44% | 1,563,994 |
| May 19, 2026 | 27,850.00 | 28,100.00 | 27,600.00 | 27,800.00 | 27,800.00 | 0.18% | 1,083,202 |
| May 18, 2026 | 27,550.00 | 27,850.00 | 27,550.00 | 27,750.00 | 27,750.00 | -0.18% | 900,072 |
| May 15, 2026 | 27,900.00 | 28,100.00 | 27,700.00 | 27,800.00 | 27,800.00 | -0.18% | 812,741 |
| May 14, 2026 | 27,700.00 | 28,100.00 | 27,700.00 | 27,850.00 | 27,850.00 | 0.54% | 639,444 |
| May 13, 2026 | 28,200.00 | 28,200.00 | 27,600.00 | 27,700.00 | 27,700.00 | -1.77% | 888,509 |
| May 12, 2026 | 27,750.00 | 28,550.00 | 27,750.00 | 28,200.00 | 28,200.00 | 1.99% | 1,069,541 |
| May 11, 2026 | 27,500.00 | 28,100.00 | 27,500.00 | 27,650.00 | 27,650.00 | 0.55% | 1,096,267 |
| May 8, 2026 | 27,800.00 | 27,950.00 | 27,500.00 | 27,500.00 | 27,500.00 | -1.08% | 690,382 |
| May 7, 2026 | 28,000.00 | 28,150.00 | 27,800.00 | 27,800.00 | 27,800.00 | -0.71% | 2,527,034 |
| May 6, 2026 | 27,300.00 | 28,250.00 | 27,250.00 | 28,000.00 | 28,000.00 | 2.94% | 1,708,044 |
| May 5, 2026 | 27,450.00 | 27,450.00 | 27,150.00 | 27,200.00 | 27,200.00 | -0.37% | 366,489 |
| May 4, 2026 | 27,700.00 | 27,700.00 | 27,200.00 | 27,300.00 | 27,300.00 | -0.36% | 930,678 |
| Apr 29, 2026 | 27,450.00 | 27,700.00 | 27,250.00 | 27,400.00 | 27,400.00 | -0.36% | 1,112,516 |
| Apr 28, 2026 | 27,550.00 | 27,950.00 | 27,450.00 | 27,500.00 | 27,500.00 | -0.36% | 486,437 |
| Apr 24, 2026 | 27,550.00 | 27,650.00 | 27,300.00 | 27,600.00 | 27,600.00 | -0.18% | 878,753 |
| Apr 23, 2026 | 28,100.00 | 28,350.00 | 27,500.00 | 27,650.00 | 27,650.00 | -1.07% | 1,869,757 |
| Apr 22, 2026 | 28,150.00 | 28,900.00 | 27,900.00 | 27,950.00 | 27,950.00 | -0.71% | 1,032,857 |
| Apr 21, 2026 | 28,750.00 | 28,800.00 | 28,100.00 | 28,150.00 | 28,150.00 | -1.75% | 880,675 |
| Apr 20, 2026 | 28,900.00 | 29,150.00 | 28,450.00 | 28,650.00 | 28,650.00 | -0.35% | 1,582,734 |
| Apr 17, 2026 | 28,800.00 | 29,150.00 | 28,700.00 | 28,750.00 | 28,750.00 | - | 834,903 |
| Apr 16, 2026 | 29,000.00 | 29,000.00 | 28,000.00 | 28,750.00 | 28,750.00 | -0.35% | 1,080,797 |
| Apr 15, 2026 | 28,950.00 | 29,250.00 | 28,850.00 | 28,850.00 | 28,850.00 | 0.17% | 1,687,921 |
| Apr 14, 2026 | 28,950.00 | 29,500.00 | 28,800.00 | 28,800.00 | 28,800.00 | -0.52% | 1,389,584 |
| Apr 13, 2026 | 28,250.00 | 29,100.00 | 28,150.00 | 28,950.00 | 28,950.00 | 2.48% | 1,350,187 |
| Apr 10, 2026 | 28,800.00 | 28,850.00 | 28,000.00 | 28,250.00 | 28,250.00 | -1.40% | 1,751,917 |
| Apr 9, 2026 | 28,950.00 | 28,950.00 | 28,450.00 | 28,650.00 | 28,650.00 | -1.72% | 906,874 |
| Apr 8, 2026 | 29,600.00 | 29,600.00 | 28,600.00 | 29,150.00 | 29,150.00 | 3.74% | 5,739,602 |
| Apr 7, 2026 | 28,000.00 | 28,300.00 | 27,500.00 | 28,100.00 | 28,100.00 | 0.54% | 735,841 |
| Apr 6, 2026 | 28,000.00 | 28,500.00 | 27,450.00 | 27,950.00 | 27,950.00 | -0.53% | 896,687 |
| Apr 3, 2026 | 29,000.00 | 29,000.00 | 28,000.00 | 28,100.00 | 28,100.00 | -2.09% | 2,352,903 |
| Apr 2, 2026 | 29,200.00 | 29,200.00 | 28,000.00 | 28,700.00 | 28,700.00 | -1.88% | 1,145,557 |
| Apr 1, 2026 | 29,950.00 | 30,300.00 | 29,250.00 | 29,250.00 | 29,250.00 | -1.02% | 1,695,098 |
| Mar 31, 2026 | 28,900.00 | 29,550.00 | 28,600.00 | 29,550.00 | 29,550.00 | 2.25% | 2,190,485 |
| Mar 30, 2026 | 28,800.00 | 29,000.00 | 27,950.00 | 28,900.00 | 28,900.00 | -2.03% | 1,042,496 |
| Mar 27, 2026 | 29,500.00 | 29,950.00 | 28,950.00 | 29,500.00 | 29,500.00 | 1.03% | 908,070 |
| Mar 26, 2026 | 30,100.00 | 30,100.00 | 29,200.00 | 29,200.00 | 29,200.00 | -4.26% | 782,747 |
| Mar 25, 2026 | 29,550.00 | 30,500.00 | 29,200.00 | 30,500.00 | 30,500.00 | 3.39% | 2,856,691 |
| Mar 24, 2026 | 29,500.00 | 30,000.00 | 28,100.00 | 29,500.00 | 29,500.00 | 1.03% | 2,157,678 |
| 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 |