VPBank Securities JSC (HOSE:VPX)
Vietnam · Delayed Price · Currency is VND 25,850
-750 (-2.82%)
At close: Jul 24, 2026
VPBank Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 28,000.00 | 28,000.00 | 27,150.00 | 27,300.00 | 27,300.00 | -1.97% | 1,463,194 |
| Jul 9, 2026 | 28,200.00 | 28,350.00 | 27,750.00 | 27,850.00 | 27,850.00 | -2.45% | 3,262,849 |
| Jul 8, 2026 | 28,400.00 | 29,000.00 | 28,200.00 | 28,550.00 | 28,550.00 | - | 2,376,918 |
| Jul 7, 2026 | 27,900.00 | 28,550.00 | 27,350.00 | 28,550.00 | 28,550.00 | 1.96% | 1,201,872 |
| Jul 6, 2026 | 28,500.00 | 28,750.00 | 26,550.00 | 28,000.00 | 28,000.00 | -1.75% | 2,225,861 |
| Jul 3, 2026 | 28,550.00 | 29,000.00 | 28,150.00 | 28,500.00 | 28,500.00 | - | 1,626,241 |
| Jul 2, 2026 | 28,900.00 | 28,900.00 | 28,300.00 | 28,500.00 | 28,500.00 | -1.38% | 1,301,863 |
| Jul 1, 2026 | 28,600.00 | 29,000.00 | 28,300.00 | 28,900.00 | 28,900.00 | 1.05% | 1,272,296 |
| Jun 30, 2026 | 28,300.00 | 28,700.00 | 28,000.00 | 28,600.00 | 28,600.00 | 0.88% | 17,550,857 |
| Jun 29, 2026 | 28,350.00 | 28,450.00 | 27,700.00 | 28,350.00 | 28,350.00 | -0.35% | 2,178,257 |
| Jun 26, 2026 | 27,900.00 | 28,450.00 | 27,500.00 | 28,450.00 | 28,450.00 | 1.97% | 1,705,733 |
| Jun 25, 2026 | 27,200.00 | 28,100.00 | 27,100.00 | 27,900.00 | 27,900.00 | 2.57% | 1,679,189 |
| Jun 24, 2026 | 27,200.00 | 27,400.00 | 26,900.00 | 27,200.00 | 27,200.00 | - | 605,470 |
| Jun 23, 2026 | 27,500.00 | 28,300.00 | 27,150.00 | 27,200.00 | 27,200.00 | -1.27% | 1,309,056 |
| Jun 22, 2026 | 27,650.00 | 27,800.00 | 27,200.00 | 27,550.00 | 27,550.00 | 0.55% | 686,073 |
| Jun 19, 2026 | 27,450.00 | 27,900.00 | 27,300.00 | 27,400.00 | 27,400.00 | -0.54% | 674,471 |
| Jun 18, 2026 | 27,650.00 | 28,100.00 | 27,100.00 | 27,550.00 | 27,550.00 | -1.61% | 3,249,972 |
| Jun 17, 2026 | 28,000.00 | 28,550.00 | 27,500.00 | 28,000.00 | 28,000.00 | -0.18% | 1,394,160 |
| Jun 16, 2026 | 27,150.00 | 28,200.00 | 26,800.00 | 28,050.00 | 28,050.00 | 3.31% | 7,039,464 |
| Jun 15, 2026 | 25,950.00 | 27,150.00 | 25,800.00 | 27,150.00 | 27,150.00 | 6.89% | 2,804,221 |
| Jun 12, 2026 | 25,800.00 | 25,900.00 | 25,300.00 | 25,400.00 | 25,400.00 | -0.97% | 852,905 |
| Jun 11, 2026 | 25,450.00 | 26,000.00 | 25,450.00 | 25,650.00 | 25,650.00 | -0.97% | 353,959 |
| Jun 10, 2026 | 25,650.00 | 25,900.00 | 25,200.00 | 25,900.00 | 25,900.00 | 1.17% | 680,098 |
| Jun 9, 2026 | 25,900.00 | 26,100.00 | 25,200.00 | 25,600.00 | 25,600.00 | -1.16% | 2,356,442 |
| Jun 8, 2026 | 26,250.00 | 26,400.00 | 25,900.00 | 25,900.00 | 25,900.00 | -2.26% | 863,411 |
| Jun 5, 2026 | 26,700.00 | 26,700.00 | 26,500.00 | 26,500.00 | 26,500.00 | - | 202,198 |
| Jun 4, 2026 | 26,700.00 | 26,800.00 | 26,400.00 | 26,500.00 | 26,500.00 | -0.19% | 521,116 |
| Jun 3, 2026 | 26,600.00 | 26,900.00 | 26,500.00 | 26,550.00 | 26,550.00 | -0.19% | 2,198,340 |
| Jun 2, 2026 | 27,350.00 | 27,450.00 | 26,600.00 | 26,600.00 | 26,600.00 | -2.74% | 2,422,901 |
| Jun 1, 2026 | 27,500.00 | 27,600.00 | 27,350.00 | 27,350.00 | 27,350.00 | -0.18% | 340,410 |
| May 29, 2026 | 27,250.00 | 27,400.00 | 27,100.00 | 27,400.00 | 27,400.00 | 0.37% | 919,759 |
| May 28, 2026 | 27,600.00 | 27,800.00 | 27,300.00 | 27,300.00 | 27,300.00 | -1.09% | 861,320 |
| May 27, 2026 | 27,600.00 | 27,650.00 | 27,500.00 | 27,600.00 | 27,600.00 | - | 791,161 |
| May 26, 2026 | 27,600.00 | 27,750.00 | 27,400.00 | 27,600.00 | 27,600.00 | 0.36% | 978,233 |
| May 25, 2026 | 27,800.00 | 27,800.00 | 27,500.00 | 27,500.00 | 27,500.00 | - | 280,007 |
| 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 |