VPS Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 34,850.00 | 35,300.00 | 34,600.00 | 34,700.00 | 34,700.00 | 2,511,100 |
| 2026-05-06 | 34,200.00 | 35,000.00 | 33,850.00 | 34,800.00 | 34,800.00 | 4,024,100 |
| 2026-05-05 | 34,000.00 | 34,400.00 | 33,750.00 | 34,000.00 | 34,000.00 | 2,326,700 |
| 2026-05-04 | 34,550.00 | 34,800.00 | 34,150.00 | 34,150.00 | 34,150.00 | 1,939,500 |
| 2026-05-01 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 0 |
| 2026-04-30 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 0 |
| 2026-04-29 | 34,800.00 | 34,850.00 | 34,200.00 | 34,500.00 | 34,500.00 | 1,707,800 |
| 2026-04-28 | 34,500.00 | 35,000.00 | 34,350.00 | 34,700.00 | 34,700.00 | 2,112,100 |
| 2026-04-27 | 34,800.00 | 34,800.00 | 34,800.00 | 34,800.00 | 34,800.00 | 0 |
| 2026-04-24 | 33,900.00 | 34,800.00 | 33,700.00 | 34,800.00 | 34,800.00 | 3,025,600 |
| 2026-04-23 | 33,700.00 | 34,050.00 | 33,300.00 | 33,800.00 | 33,800.00 | 2,445,800 |
| 2026-04-22 | 34,000.00 | 34,200.00 | 33,650.00 | 33,650.00 | 33,650.00 | 2,181,000 |
| 2026-04-21 | 34,700.00 | 34,700.00 | 33,950.00 | 34,000.00 | 34,000.00 | 2,264,100 |
| 2026-04-20 | 34,500.00 | 34,900.00 | 34,300.00 | 34,550.00 | 34,550.00 | 1,743,700 |
| 2026-04-17 | 34,500.00 | 35,000.00 | 33,950.00 | 34,400.00 | 34,400.00 | 3,521,400 |
| 2026-04-16 | 36,250.00 | 36,250.00 | 34,200.00 | 34,350.00 | 34,350.00 | 7,705,800 |
| 2026-04-15 | 36,700.00 | 36,900.00 | 36,000.00 | 36,100.00 | 36,100.00 | 3,381,200 |
| 2026-04-14 | 36,900.00 | 37,250.00 | 36,150.00 | 36,700.00 | 36,700.00 | 5,698,800 |
| 2026-04-13 | 36,700.00 | 37,900.00 | 36,450.00 | 37,100.00 | 37,100.00 | 5,857,000 |
| 2026-04-10 | 37,250.00 | 37,300.00 | 36,700.00 | 37,000.00 | 37,000.00 | 4,853,000 |
| 2026-04-09 | 37,400.00 | 37,800.00 | 36,500.00 | 37,300.00 | 37,300.00 | 5,912,900 |
| 2026-04-08 | 37,500.00 | 37,900.00 | 36,850.00 | 37,900.00 | 37,900.00 | 11,153,300 |
| 2026-04-07 | 36,600.00 | 36,950.00 | 35,600.00 | 36,850.00 | 36,850.00 | 5,946,500 |
| 2026-04-06 | 36,500.00 | 37,400.00 | 36,350.00 | 36,800.00 | 36,800.00 | 5,442,000 |
| 2026-04-03 | 36,250.00 | 37,000.00 | 36,100.00 | 37,000.00 | 37,000.00 | 7,479,700 |
| 2026-04-02 | 34,700.00 | 37,000.00 | 34,300.00 | 36,800.00 | 36,800.00 | 14,911,700 |
| 2026-04-01 | 33,800.00 | 35,100.00 | 33,800.00 | 35,000.00 | 35,000.00 | 7,347,600 |
| 2026-03-31 | 34,200.00 | 34,700.00 | 33,700.00 | 33,750.00 | 33,750.00 | 4,125,400 |
| 2026-03-30 | 34,000.00 | 34,500.00 | 33,900.00 | 34,000.00 | 34,000.00 | 3,970,700 |
| 2026-03-27 | 34,600.00 | 35,150.00 | 34,350.00 | 34,850.00 | 34,850.00 | 3,960,600 |
| 2026-03-26 | 35,300.00 | 35,400.00 | 34,300.00 | 35,000.00 | 35,000.00 | 3,907,200 |
| 2026-03-25 | 35,650.00 | 35,700.00 | 35,000.00 | 35,500.00 | 35,500.00 | 3,772,700 |
| 2026-03-24 | 35,000.00 | 35,800.00 | 33,950.00 | 35,650.00 | 35,650.00 | 9,024,300 |
| 2026-03-23 | 33,800.00 | 35,150.00 | 33,250.00 | 35,150.00 | 35,150.00 | 7,995,700 |
| 2026-03-20 | 33,400.00 | 35,700.00 | 33,100.00 | 35,700.00 | 35,700.00 | 20,916,100 |
| 2026-03-19 | 33,900.00 | 34,500.00 | 32,600.00 | 34,500.00 | 34,500.00 | 4,508,000 |
| 2026-03-18 | 38,100.00 | 38,100.00 | 33,250.00 | 35,000.00 | 35,000.00 | 12,227,700 |
| 2026-03-17 | 34,000.00 | 35,700.00 | 33,700.00 | 35,700.00 | 35,700.00 | 20,015,400 |
| 2026-03-16 | 31,500.00 | 33,400.00 | 31,400.00 | 33,400.00 | 33,400.00 | 10,856,000 |
| 2026-03-13 | 29,500.00 | 31,250.00 | 29,500.00 | 31,250.00 | 31,250.00 | 6,189,800 |
| 2026-03-12 | 30,300.00 | 30,500.00 | 29,500.00 | 30,400.00 | 30,400.00 | 2,376,000 |
| 2026-03-11 | 30,000.00 | 30,500.00 | 29,550.00 | 30,500.00 | 30,500.00 | 3,445,700 |
| 2026-03-10 | 30,300.00 | 30,300.00 | 29,000.00 | 30,300.00 | 30,300.00 | 6,699,200 |
| 2026-03-09 | 45,800.00 | 46,000.00 | 45,350.00 | 45,350.00 | 28,343.75 | 9,049,920 |
| 2026-03-06 | 51,300.00 | 51,300.00 | 48,750.00 | 48,750.00 | 30,468.75 | 3,934,560 |
| 2026-03-05 | 51,300.00 | 52,500.00 | 50,900.00 | 51,300.00 | 32,062.50 | 7,712,640 |
| 2026-03-04 | 49,000.00 | 51,000.00 | 47,550.00 | 51,000.00 | 31,875.00 | 7,569,280 |
| 2026-03-03 | 48,000.00 | 49,500.00 | 48,000.00 | 48,600.00 | 30,375.00 | 5,307,680 |
| 2026-03-02 | 48,000.00 | 49,500.00 | 48,000.00 | 48,600.00 | 30,375.00 | 5,307,680 |
| 2026-02-27 | 48,800.00 | 49,700.00 | 48,400.00 | 49,700.00 | 31,062.50 | 11,262,400 |
| 2026-02-26 | 48,650.00 | 48,650.00 | 48,100.00 | 48,250.00 | 30,156.25 | 3,121,920 |
| 2026-02-25 | 49,100.00 | 49,200.00 | 48,500.00 | 48,500.00 | 30,312.50 | 2,181,440 |
| 2026-02-24 | 48,900.00 | 49,200.00 | 48,100.00 | 49,100.00 | 30,687.50 | 4,594,080 |
| 2026-02-23 | 46,300.00 | 48,900.00 | 46,150.00 | 48,900.00 | 30,562.50 | 7,851,520 |
| 2026-02-20 | 46,300.00 | 46,300.00 | 46,300.00 | 46,300.00 | 28,937.50 | 0 |
| 2026-02-19 | 46,300.00 | 46,300.00 | 46,300.00 | 46,300.00 | 28,937.50 | 0 |
| 2026-02-18 | 46,300.00 | 46,300.00 | 46,300.00 | 46,300.00 | 28,937.50 | 0 |
| 2026-02-17 | 46,300.00 | 46,300.00 | 46,300.00 | 46,300.00 | 28,937.50 | 0 |
| 2026-02-16 | 46,300.00 | 46,300.00 | 46,300.00 | 46,300.00 | 28,937.50 | 0 |
| 2026-02-13 | 46,550.00 | 46,550.00 | 45,850.00 | 46,300.00 | 28,937.50 | 3,519,040 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.