VPS Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-12 | 46,450.00 | 46,450.00 | 45,650.00 | 46,350.00 | 28,968.75 | 3,571,840 |
| 2026-02-11 | 45,800.00 | 46,100.00 | 45,350.00 | 45,900.00 | 28,687.50 | 3,592,640 |
| 2026-02-10 | 43,000.00 | 45,650.00 | 42,400.00 | 45,650.00 | 28,531.25 | 4,905,120 |
| 2026-02-09 | 43,000.00 | 43,000.00 | 42,100.00 | 42,700.00 | 26,687.50 | 2,297,440 |
| 2026-02-06 | 44,400.00 | 44,400.00 | 42,800.00 | 42,800.00 | 26,750.00 | 3,878,080 |
| 2026-02-05 | 45,600.00 | 45,600.00 | 44,650.00 | 44,650.00 | 27,906.25 | 3,016,800 |
| 2026-02-04 | 45,950.00 | 46,500.00 | 45,150.00 | 45,200.00 | 28,250.00 | 4,152,640 |
| 2026-02-03 | 45,300.00 | 45,900.00 | 45,100.00 | 45,750.00 | 28,593.75 | 4,144,480 |
| 2026-02-02 | 46,000.00 | 46,000.00 | 45,200.00 | 45,200.00 | 28,250.00 | 2,637,600 |
| 2026-01-30 | 46,100.00 | 46,450.00 | 45,700.00 | 45,900.00 | 28,687.50 | 3,527,200 |
| 2026-01-29 | 46,200.00 | 46,500.00 | 46,000.00 | 46,100.00 | 28,812.50 | 2,024,640 |
| 2026-01-28 | 46,800.00 | 46,800.00 | 46,000.00 | 46,250.00 | 28,906.25 | 2,628,640 |
| 2026-01-27 | 46,500.00 | 47,000.00 | 46,200.00 | 46,700.00 | 29,187.50 | 2,488,800 |
| 2026-01-26 | 47,500.00 | 47,600.00 | 46,150.00 | 46,500.00 | 29,062.50 | 3,342,080 |
| 2026-01-23 | 47,050.00 | 47,550.00 | 46,600.00 | 47,500.00 | 29,687.50 | 4,330,880 |
| 2026-01-22 | 47,300.00 | 47,300.00 | 46,450.00 | 47,050.00 | 29,406.25 | 4,261,920 |
| 2026-01-21 | 47,600.00 | 47,650.00 | 46,400.00 | 47,000.00 | 29,375.00 | 3,757,280 |
| 2026-01-20 | 48,300.00 | 48,450.00 | 47,850.00 | 47,900.00 | 29,937.50 | 5,531,200 |
| 2026-01-19 | 46,500.00 | 48,450.00 | 46,200.00 | 48,000.00 | 30,000.00 | 7,113,280 |
| 2026-01-16 | 46,950.00 | 47,000.00 | 46,200.00 | 46,450.00 | 29,031.25 | 4,800,160 |
| 2026-01-15 | 46,400.00 | 47,250.00 | 46,150.00 | 46,650.00 | 29,156.25 | 4,396,320 |
| 2026-01-14 | 47,550.00 | 48,000.00 | 46,250.00 | 46,300.00 | 28,937.50 | 5,120,960 |
| 2026-01-13 | 47,250.00 | 48,500.00 | 47,100.00 | 47,500.00 | 29,687.50 | 4,407,840 |
| 2026-01-12 | 45,950.00 | 49,000.00 | 44,700.00 | 47,150.00 | 29,468.75 | 6,700,640 |
| 2026-01-09 | 48,150.00 | 48,400.00 | 46,000.00 | 46,000.00 | 28,750.00 | 5,479,200 |
| 2026-01-08 | 48,050.00 | 48,900.00 | 48,050.00 | 48,200.00 | 30,125.00 | 3,518,560 |
| 2026-01-07 | 48,700.00 | 49,150.00 | 48,500.00 | 48,500.00 | 30,312.50 | 3,507,040 |
| 2026-01-06 | 48,650.00 | 49,150.00 | 48,350.00 | 48,600.00 | 30,375.00 | 2,105,760 |
| 2026-01-05 | 49,100.00 | 49,950.00 | 48,600.00 | 48,650.00 | 30,406.25 | 1,464,960 |
| 2026-01-02 | 50,100.00 | 50,100.00 | 50,100.00 | 50,100.00 | 31,312.50 | 0 |
| 2026-01-01 | 50,100.00 | 50,100.00 | 50,100.00 | 50,100.00 | 31,312.50 | 0 |
| 2025-12-31 | 50,200.00 | 50,200.00 | 49,800.00 | 50,100.00 | 31,312.50 | 2,451,680 |
| 2025-12-30 | 49,900.00 | 50,100.00 | 49,800.00 | 49,900.00 | 31,187.50 | 1,867,200 |
| 2025-12-29 | 48,400.00 | 49,950.00 | 48,200.00 | 49,700.00 | 31,062.50 | 4,802,080 |
| 2025-12-26 | 48,550.00 | 49,250.00 | 48,300.00 | 48,600.00 | 30,375.00 | 3,346,400 |
| 2025-12-25 | 50,500.00 | 50,500.00 | 49,500.00 | 50,000.00 | 31,250.00 | 3,787,360 |
| 2025-12-24 | 50,500.00 | 50,500.00 | 49,500.00 | 50,000.00 | 31,250.00 | 3,787,360 |
| 2025-12-23 | 51,900.00 | 51,900.00 | 50,500.00 | 50,500.00 | 31,562.50 | 4,736,640 |
| 2025-12-22 | 52,500.00 | 52,500.00 | 51,800.00 | 51,900.00 | 32,437.50 | 2,906,880 |
| 2025-12-19 | 52,800.00 | 53,000.00 | 51,900.00 | 52,600.00 | 32,875.00 | 3,149,920 |
← NewerPage 4 of 4 · 220 trading days
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.