VPS Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 28,200.00 | 28,200.00 | 27,800.00 | 27,950.00 | 27,950.00 | 1,243,300 |
| 2026-10-22 | 28,200.00 | 28,350.00 | 28,000.00 | 28,200.00 | 28,200.00 | 1,621,500 |
| 2026-10-21 | 27,900.00 | 28,400.00 | 27,850.00 | 28,250.00 | 28,250.00 | 3,174,100 |
| 2026-10-20 | 27,850.00 | 28,000.00 | 27,500.00 | 27,800.00 | 27,800.00 | 1,098,500 |
| 2026-10-19 | 27,800.00 | 28,150.00 | 27,700.00 | 28,000.00 | 28,000.00 | 2,365,500 |
| 2026-10-16 | 27,900.00 | 28,100.00 | 27,600.00 | 27,600.00 | 27,600.00 | 1,269,600 |
| 2026-10-15 | 26,800.00 | 27,900.00 | 26,750.00 | 27,900.00 | 27,900.00 | 3,336,900 |
| 2026-10-14 | 27,000.00 | 27,000.00 | 26,500.00 | 26,950.00 | 26,950.00 | 1,046,800 |
| 2026-10-13 | 26,600.00 | 26,850.00 | 26,500.00 | 26,800.00 | 26,800.00 | 1,134,800 |
| 2026-10-12 | 26,450.00 | 26,900.00 | 26,350.00 | 26,600.00 | 26,600.00 | 1,238,900 |
| 2026-10-09 | 27,100.00 | 27,200.00 | 26,500.00 | 26,500.00 | 26,500.00 | 1,849,300 |
| 2026-10-08 | 27,750.00 | 27,900.00 | 26,900.00 | 26,900.00 | 26,900.00 | 1,311,800 |
| 2026-10-07 | 27,950.00 | 27,950.00 | 27,500.00 | 27,900.00 | 27,900.00 | 1,434,200 |
| 2026-10-06 | 27,150.00 | 27,950.00 | 26,400.00 | 27,950.00 | 27,950.00 | 2,969,800 |
| 2026-10-05 | 27,500.00 | 27,700.00 | 27,050.00 | 27,300.00 | 27,300.00 | 1,497,000 |
| 2026-10-02 | 27,850.00 | 27,850.00 | 27,150.00 | 27,400.00 | 27,400.00 | 1,872,400 |
| 2026-10-01 | 28,000.00 | 28,100.00 | 27,600.00 | 27,850.00 | 27,850.00 | 1,314,100 |
| 2026-09-30 | 28,150.00 | 28,400.00 | 27,950.00 | 27,950.00 | 27,950.00 | 1,370,500 |
| 2026-09-29 | 28,450.00 | 28,500.00 | 28,100.00 | 28,100.00 | 28,100.00 | 1,192,300 |
| 2026-09-28 | 28,600.00 | 28,750.00 | 28,100.00 | 28,400.00 | 28,400.00 | 1,523,600 |
| 2026-09-25 | 28,500.00 | 28,950.00 | 28,400.00 | 28,500.00 | 28,500.00 | 1,357,600 |
| 2026-09-24 | 28,500.00 | 28,900.00 | 28,250.00 | 28,750.00 | 28,750.00 | 1,697,200 |
| 2026-09-23 | 28,800.00 | 29,000.00 | 28,600.00 | 28,700.00 | 28,700.00 | 988,100 |
| 2026-09-22 | 29,000.00 | 29,300.00 | 28,650.00 | 28,900.00 | 28,900.00 | 1,136,300 |
| 2026-09-21 | 29,800.00 | 29,800.00 | 28,800.00 | 28,800.00 | 28,800.00 | 1,280,600 |
| 2026-09-18 | 29,050.00 | 29,700.00 | 28,800.00 | 29,700.00 | 29,700.00 | 7,274,800 |
| 2026-09-17 | 27,750.00 | 29,350.00 | 27,750.00 | 28,750.00 | 28,750.00 | 3,528,500 |
| 2026-09-16 | 28,500.00 | 28,600.00 | 28,000.00 | 28,000.00 | 28,000.00 | 1,861,600 |
| 2026-09-15 | 28,500.00 | 29,000.00 | 28,150.00 | 28,500.00 | 28,500.00 | 2,013,600 |
| 2026-09-14 | 28,850.00 | 28,900.00 | 27,500.00 | 28,400.00 | 28,400.00 | 3,318,700 |
| 2026-09-11 | 29,800.00 | 29,950.00 | 28,600.00 | 29,000.00 | 29,000.00 | 2,521,200 |
| 2026-09-10 | 29,950.00 | 30,150.00 | 29,550.00 | 30,100.00 | 30,100.00 | 1,583,500 |
| 2026-09-09 | 29,800.00 | 30,000.00 | 29,700.00 | 29,850.00 | 29,850.00 | 1,201,600 |
| 2026-09-08 | 29,500.00 | 30,400.00 | 29,400.00 | 30,200.00 | 30,200.00 | 2,635,300 |
| 2026-09-07 | 30,150.00 | 30,150.00 | 29,500.00 | 29,500.00 | 29,500.00 | 1,658,100 |
| 2026-09-04 | 30,000.00 | 30,300.00 | 29,900.00 | 30,150.00 | 30,150.00 | 1,488,700 |
| 2026-09-03 | 30,150.00 | 30,300.00 | 30,000.00 | 30,000.00 | 30,000.00 | 1,384,300 |
| 2026-09-01 | 30,450.00 | 30,450.00 | 30,450.00 | 30,450.00 | 30,450.00 | 0 |
| 2026-08-31 | 30,450.00 | 30,450.00 | 30,450.00 | 30,450.00 | 30,450.00 | 0 |
| 2026-08-28 | 30,350.00 | 30,500.00 | 30,100.00 | 30,450.00 | 30,450.00 | 2,795,400 |
| 2026-08-27 | 30,500.00 | 30,600.00 | 30,300.00 | 30,400.00 | 30,400.00 | 1,044,500 |
| 2026-08-26 | 30,050.00 | 30,500.00 | 30,000.00 | 30,450.00 | 30,450.00 | 2,035,900 |
| 2026-08-25 | 30,500.00 | 30,700.00 | 30,150.00 | 30,150.00 | 30,150.00 | 2,791,900 |
| 2026-08-24 | 30,600.00 | 30,900.00 | 30,300.00 | 30,350.00 | 30,350.00 | 2,359,300 |
| 2026-08-21 | 29,100.00 | 30,400.00 | 29,100.00 | 30,400.00 | 30,400.00 | 4,771,000 |
| 2026-08-20 | 29,350.00 | 29,600.00 | 29,100.00 | 29,100.00 | 29,100.00 | 1,148,200 |
| 2026-08-19 | 29,200.00 | 29,500.00 | 29,100.00 | 29,400.00 | 29,400.00 | 1,037,100 |
| 2026-08-18 | 29,650.00 | 29,650.00 | 29,150.00 | 29,250.00 | 29,250.00 | 1,686,500 |
| 2026-08-17 | 29,600.00 | 29,700.00 | 29,150.00 | 29,550.00 | 29,550.00 | 1,422,500 |
| 2026-08-14 | 29,500.00 | 29,850.00 | 29,050.00 | 29,600.00 | 29,600.00 | 2,464,600 |
| 2026-08-13 | 30,700.00 | 30,900.00 | 29,500.00 | 29,500.00 | 29,500.00 | 3,331,100 |
| 2026-08-12 | 30,850.00 | 30,950.00 | 30,600.00 | 30,800.00 | 30,800.00 | 971,200 |
| 2026-08-11 | 31,000.00 | 31,150.00 | 30,750.00 | 30,850.00 | 30,850.00 | 2,063,100 |
| 2026-08-10 | 30,400.00 | 31,000.00 | 30,400.00 | 30,800.00 | 30,800.00 | 2,386,700 |
| 2026-08-07 | 30,650.00 | 30,900.00 | 30,350.00 | 30,350.00 | 30,350.00 | 1,492,900 |
| 2026-08-06 | 30,850.00 | 30,950.00 | 30,450.00 | 30,550.00 | 30,550.00 | 1,598,900 |
| 2026-08-05 | 31,700.00 | 31,800.00 | 30,800.00 | 30,800.00 | 30,800.00 | 2,194,700 |
| 2026-08-04 | 31,350.00 | 31,450.00 | 31,100.00 | 31,350.00 | 31,350.00 | 1,414,200 |
| 2026-08-03 | 31,250.00 | 31,700.00 | 31,000.00 | 31,350.00 | 31,350.00 | 3,195,300 |
| 2026-07-31 | 31,150.00 | 31,150.00 | 30,700.00 | 31,000.00 | 31,000.00 | 2,162,300 |
Page 1 of 3 · 130 trading daysOlder →
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.