VPS Securities JSC (HOSE:VCK)
Vietnam
· Delayed Price · Currency is VND 34,700
-100 (-0.29%)
At close: Apr 28, 2026
VPS Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 34,500.00 | 35,000.00 | 34,350.00 | 34,700.00 | 34,700.00 | -0.29% | 2,114,005 |
| Apr 24, 2026 | 33,900.00 | 34,800.00 | 33,700.00 | 34,800.00 | 34,800.00 | 2.96% | 3,027,624 |
| Apr 23, 2026 | 33,700.00 | 34,050.00 | 33,300.00 | 33,800.00 | 33,800.00 | 0.45% | 2,447,823 |
| Apr 22, 2026 | 34,000.00 | 34,200.00 | 33,650.00 | 33,650.00 | 33,650.00 | -1.03% | 2,169,946 |
| Apr 21, 2026 | 34,700.00 | 34,700.00 | 33,950.00 | 34,000.00 | 34,000.00 | -1.59% | 2,300,317 |
| Apr 20, 2026 | 34,500.00 | 34,900.00 | 34,300.00 | 34,550.00 | 34,550.00 | 0.44% | 1,745,210 |
| Apr 17, 2026 | 34,500.00 | 35,000.00 | 33,950.00 | 34,400.00 | 34,400.00 | 0.15% | 3,525,287 |
| Apr 16, 2026 | 36,250.00 | 36,250.00 | 34,200.00 | 34,350.00 | 34,350.00 | -4.85% | 7,712,992 |
| Apr 15, 2026 | 36,700.00 | 36,900.00 | 36,000.00 | 36,100.00 | 36,100.00 | -1.63% | 3,383,931 |
| Apr 14, 2026 | 36,900.00 | 37,250.00 | 36,150.00 | 36,700.00 | 36,700.00 | -1.08% | 5,702,036 |
| Apr 13, 2026 | 36,700.00 | 37,900.00 | 36,450.00 | 37,100.00 | 37,100.00 | 0.27% | 5,861,606 |
| Apr 10, 2026 | 37,250.00 | 37,300.00 | 36,700.00 | 37,000.00 | 37,000.00 | -0.80% | 5,471,855 |
| Apr 9, 2026 | 37,400.00 | 37,800.00 | 36,500.00 | 37,300.00 | 37,300.00 | -1.58% | 5,917,601 |
| Apr 8, 2026 | 37,500.00 | 37,900.00 | 36,850.00 | 37,900.00 | 37,900.00 | 2.85% | 11,162,155 |
| Apr 7, 2026 | 36,600.00 | 36,950.00 | 35,600.00 | 36,850.00 | 36,850.00 | 0.14% | 5,950,288 |
| Apr 6, 2026 | 36,500.00 | 37,400.00 | 36,350.00 | 36,800.00 | 36,800.00 | -0.54% | 5,446,496 |
| Apr 3, 2026 | 36,250.00 | 37,000.00 | 36,100.00 | 37,000.00 | 37,000.00 | 0.54% | 7,483,255 |
| Apr 2, 2026 | 34,700.00 | 37,000.00 | 34,300.00 | 36,800.00 | 36,800.00 | 5.14% | 14,742,136 |
| Apr 1, 2026 | 33,800.00 | 35,100.00 | 33,800.00 | 35,000.00 | 35,000.00 | 3.70% | 7,350,536 |
| Mar 31, 2026 | 34,200.00 | 34,700.00 | 33,700.00 | 33,750.00 | 33,750.00 | -0.74% | 4,127,074 |
| Mar 30, 2026 | 34,000.00 | 34,500.00 | 33,900.00 | 34,000.00 | 34,000.00 | -2.44% | 3,972,497 |
| Mar 27, 2026 | 34,600.00 | 35,150.00 | 34,350.00 | 34,850.00 | 34,850.00 | -0.43% | 3,962,562 |
| Mar 26, 2026 | 35,300.00 | 35,400.00 | 34,300.00 | 35,000.00 | 35,000.00 | -1.41% | 3,909,331 |
| Mar 25, 2026 | 35,650.00 | 35,700.00 | 35,000.00 | 35,500.00 | 35,500.00 | -0.42% | 3,775,794 |
| Mar 24, 2026 | 35,000.00 | 35,800.00 | 33,950.00 | 35,650.00 | 35,650.00 | 1.42% | 9,028,295 |
| Mar 23, 2026 | 33,800.00 | 35,150.00 | 33,250.00 | 35,150.00 | 35,150.00 | -1.54% | 7,964,903 |
| Mar 20, 2026 | 33,400.00 | 35,700.00 | 33,100.00 | 35,700.00 | 35,700.00 | 3.48% | 22,980,900 |
| Mar 19, 2026 | 33,900.00 | 34,500.00 | 32,600.00 | 34,500.00 | 34,500.00 | -1.43% | 4,511,052 |
| Mar 18, 2026 | 38,100.00 | 38,100.00 | 33,250.00 | 35,000.00 | 35,000.00 | -1.96% | 12,234,600 |
| Mar 17, 2026 | 34,000.00 | 35,700.00 | 33,700.00 | 35,700.00 | 35,700.00 | 6.89% | 20,024,650 |
| Mar 16, 2026 | 31,500.00 | 33,400.00 | 31,400.00 | 33,400.00 | 33,400.00 | 6.88% | 12,766,190 |
| Mar 13, 2026 | 29,500.00 | 31,250.00 | 29,500.00 | 31,250.00 | 31,250.00 | 2.80% | 6,191,170 |
| Mar 12, 2026 | 30,300.00 | 30,500.00 | 29,500.00 | 30,400.00 | 30,400.00 | -0.33% | 2,377,381 |
| Mar 11, 2026 | 30,000.00 | 30,500.00 | 29,550.00 | 30,500.00 | 30,500.00 | 0.66% | 3,447,065 |
| Mar 10, 2026 | 30,300.00 | 30,300.00 | 29,000.00 | 30,300.00 | 30,300.00 | 6.90% | 6,702,590 |
| Mar 9, 2026 | 28,625.00 | 28,750.00 | 28,343.75 | 28,343.75 | 28,343.75 | -6.97% | 9,111,162 |
| Mar 6, 2026 | 32,062.50 | 32,062.50 | 30,468.75 | 30,468.75 | 30,468.75 | -4.97% | 3,937,580 |
| Mar 5, 2026 | 32,062.50 | 32,812.50 | 31,812.50 | 32,062.50 | 32,062.50 | 0.59% | 10,919,932 |
| Mar 4, 2026 | 30,625.00 | 31,875.00 | 29,718.75 | 31,875.00 | 31,875.00 | 4.51% | 7,834,570 |
| Mar 3, 2026 | 30,500.00 | 31,062.50 | 30,062.50 | 30,500.00 | 30,500.00 | 0.41% | 5,182,759 |
| Mar 2, 2026 | 30,000.00 | 30,937.50 | 30,000.00 | 30,375.00 | 30,375.00 | -2.21% | 23,632,606 |
| Feb 27, 2026 | 30,500.00 | 31,062.50 | 30,250.00 | 31,062.50 | 31,062.50 | 3.01% | 12,212,737 |
| Feb 26, 2026 | 30,406.25 | 30,406.25 | 30,062.50 | 30,156.25 | 30,156.25 | -0.52% | 3,117,140 |
| Feb 25, 2026 | 30,687.50 | 30,750.00 | 30,312.50 | 30,312.50 | 30,312.50 | -1.22% | 2,184,657 |
| Feb 24, 2026 | 30,562.50 | 30,750.00 | 30,062.50 | 30,687.50 | 30,687.50 | 0.41% | 4,599,940 |
| Feb 23, 2026 | 28,937.50 | 30,562.50 | 28,843.75 | 30,562.50 | 30,562.50 | 5.62% | 7,855,893 |
| Feb 13, 2026 | 29,093.75 | 29,093.75 | 28,656.25 | 28,937.50 | 28,937.50 | -0.11% | 3,521,593 |
| Feb 12, 2026 | 29,031.25 | 29,031.25 | 28,531.25 | 28,968.75 | 28,968.75 | 0.98% | 3,574,701 |
| Feb 11, 2026 | 28,625.00 | 28,812.50 | 28,343.75 | 28,687.50 | 28,687.50 | 0.55% | 3,628,549 |
| Feb 10, 2026 | 26,875.00 | 28,531.25 | 26,500.00 | 28,531.25 | 28,531.25 | 6.91% | 4,909,203 |
| Feb 9, 2026 | 26,875.00 | 26,875.00 | 26,312.50 | 26,687.50 | 26,687.50 | -0.23% | 2,300,645 |
| Feb 6, 2026 | 27,750.00 | 27,750.00 | 26,750.00 | 26,750.00 | 26,750.00 | -4.14% | 3,984,392 |
| Feb 5, 2026 | 28,500.00 | 28,500.00 | 27,906.25 | 27,906.25 | 27,906.25 | -1.22% | 3,018,698 |
| Feb 4, 2026 | 28,718.75 | 29,062.50 | 28,218.75 | 28,250.00 | 28,250.00 | -1.20% | 4,156,498 |
| Feb 3, 2026 | 28,312.50 | 28,687.50 | 28,187.50 | 28,593.75 | 28,593.75 | 1.22% | 4,147,775 |
| Feb 2, 2026 | 28,750.00 | 28,750.00 | 28,250.00 | 28,250.00 | 28,250.00 | -1.53% | 2,641,155 |
| Jan 30, 2026 | 28,812.50 | 29,031.25 | 28,562.50 | 28,687.50 | 28,687.50 | -0.43% | 3,530,392 |
| Jan 29, 2026 | 28,875.00 | 29,062.50 | 28,750.00 | 28,812.50 | 28,812.50 | -0.32% | 2,026,677 |
| Jan 28, 2026 | 29,250.00 | 29,250.00 | 28,750.00 | 28,906.25 | 28,906.25 | -0.96% | 2,631,146 |
| Jan 27, 2026 | 29,062.50 | 29,375.00 | 28,875.00 | 29,187.50 | 29,187.50 | 0.43% | 2,491,045 |
| Jan 26, 2026 | 29,687.50 | 29,750.00 | 28,843.75 | 29,062.50 | 29,062.50 | -2.11% | 3,399,885 |
| Jan 23, 2026 | 29,406.25 | 29,718.75 | 29,125.00 | 29,687.50 | 29,687.50 | 0.96% | 4,333,164 |
| Jan 22, 2026 | 29,562.50 | 29,562.50 | 29,031.25 | 29,406.25 | 29,406.25 | 0.11% | 4,265,024 |
| Jan 21, 2026 | 29,750.00 | 29,781.25 | 29,000.00 | 29,375.00 | 29,375.00 | -1.88% | 3,760,656 |
| Jan 20, 2026 | 30,187.50 | 30,281.25 | 29,906.25 | 29,937.50 | 29,937.50 | -0.21% | 5,534,785 |
| Jan 19, 2026 | 29,062.50 | 30,281.25 | 28,875.00 | 30,000.00 | 30,000.00 | 3.34% | 7,119,858 |
| Jan 16, 2026 | 29,343.75 | 29,375.00 | 28,875.00 | 29,031.25 | 29,031.25 | -0.43% | 4,804,316 |
| Jan 15, 2026 | 29,000.00 | 29,531.25 | 28,843.75 | 29,156.25 | 29,156.25 | 0.76% | 4,210,350 |
| Jan 14, 2026 | 29,718.75 | 30,000.00 | 28,906.25 | 28,937.50 | 28,937.50 | -2.53% | 5,218,228 |
| Jan 13, 2026 | 29,531.25 | 30,312.50 | 29,437.50 | 29,687.50 | 29,687.50 | 0.74% | 4,412,737 |
| Jan 12, 2026 | 28,718.75 | 30,625.00 | 27,937.50 | 29,468.75 | 29,468.75 | 2.50% | 6,710,338 |
| Jan 9, 2026 | 30,093.75 | 30,250.00 | 28,750.00 | 28,750.00 | 28,750.00 | -4.56% | 5,489,059 |
| Jan 8, 2026 | 30,031.25 | 30,562.50 | 30,031.25 | 30,125.00 | 30,125.00 | -0.62% | 3,525,864 |
| Jan 7, 2026 | 30,437.50 | 30,718.75 | 30,312.50 | 30,312.50 | 30,312.50 | -0.21% | 3,511,102 |
| Jan 6, 2026 | 30,406.25 | 30,718.75 | 30,218.75 | 30,375.00 | 30,375.00 | -0.10% | 2,109,726 |
| Jan 5, 2026 | 30,687.50 | 31,218.75 | 30,375.00 | 30,406.25 | 30,406.25 | -2.89% | 1,468,215 |
| Dec 31, 2025 | 31,375.00 | 31,375.00 | 31,125.00 | 31,312.50 | 31,312.50 | 0.40% | 2,513,597 |
| Dec 30, 2025 | 31,187.50 | 31,312.50 | 31,125.00 | 31,187.50 | 31,187.50 | 0.40% | 1,869,578 |
| Dec 29, 2025 | 30,250.00 | 31,218.75 | 30,125.00 | 31,062.50 | 31,062.50 | 2.26% | 6,887,482 |
| Dec 26, 2025 | 30,343.75 | 30,781.25 | 30,187.50 | 30,375.00 | 30,375.00 | -0.82% | 3,352,912 |
| Dec 25, 2025 | 31,375.00 | 31,562.50 | 30,625.00 | 30,625.00 | 30,625.00 | -2.00% | 3,266,972 |
| Dec 24, 2025 | 31,562.50 | 31,562.50 | 30,937.50 | 31,250.00 | 31,250.00 | -0.99% | 19,793,999 |
| Dec 23, 2025 | 32,437.50 | 32,437.50 | 31,562.50 | 31,562.50 | 31,562.50 | -2.70% | 4,745,922 |
| Dec 22, 2025 | 32,812.50 | 32,812.50 | 32,375.00 | 32,437.50 | 32,437.50 | -1.33% | 2,911,000 |
| Dec 19, 2025 | 33,000.00 | 33,125.00 | 32,437.50 | 32,875.00 | 32,875.00 | - | 3,155,642 |
| Dec 18, 2025 | 32,750.00 | 33,250.00 | 32,062.50 | 32,875.00 | 32,875.00 | 0.38% | 23,935,023 |
| Dec 17, 2025 | 31,250.00 | 32,812.50 | 30,000.00 | 32,750.00 | 32,750.00 | 3.15% | 11,624,451 |