Vinpearl JSC (HOSE:VPL)
Vietnam
· Delayed Price · Currency is VND 102,000
+2,000 (2.00%)
At close: Dec 4, 2025
Vinpearl JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 101,000.00 | 109,100.00 | 101,000.00 | 104,000.00 | 104,000.00 | 1.96% | 2,955,272 |
| Dec 4, 2025 | 100,500.00 | 105,500.00 | 98,800.00 | 102,000.00 | 102,000.00 | 2.00% | 1,080,518 |
| Dec 3, 2025 | 106,000.00 | 106,300.00 | 99,500.00 | 100,000.00 | 100,000.00 | -3.66% | 34,605,359 |
| Dec 2, 2025 | 108,700.00 | 108,700.00 | 103,000.00 | 103,800.00 | 103,800.00 | 2.17% | 3,001,684 |
| Dec 1, 2025 | 96,200.00 | 101,600.00 | 96,200.00 | 101,600.00 | 101,600.00 | 6.95% | 3,299,195 |
| Nov 28, 2025 | 88,000.00 | 95,700.00 | 88,000.00 | 95,000.00 | 95,000.00 | 6.15% | 2,097,838 |
| Nov 27, 2025 | 89,000.00 | 90,000.00 | 87,300.00 | 89,500.00 | 89,500.00 | 2.64% | 2,598,906 |
| Nov 26, 2025 | 82,000.00 | 87,200.00 | 80,600.00 | 87,200.00 | 87,200.00 | 6.99% | 562,474 |
| Nov 25, 2025 | 77,900.00 | 83,300.00 | 77,900.00 | 81,500.00 | 81,500.00 | 4.62% | 793,133 |
| Nov 24, 2025 | 74,600.00 | 79,000.00 | 74,000.00 | 77,900.00 | 77,900.00 | 4.56% | 456,193 |
| Nov 21, 2025 | 72,000.00 | 74,500.00 | 70,900.00 | 74,500.00 | 74,500.00 | 3.47% | 480,851 |
| Nov 20, 2025 | 72,000.00 | 72,600.00 | 71,800.00 | 72,000.00 | 72,000.00 | - | 16,720 |
| Nov 19, 2025 | 72,200.00 | 72,200.00 | 71,800.00 | 72,000.00 | 72,000.00 | - | 24,501 |
| Nov 18, 2025 | 72,700.00 | 72,700.00 | 71,800.00 | 72,000.00 | 72,000.00 | 0.14% | 41,648 |
| Nov 17, 2025 | 72,000.00 | 72,900.00 | 71,800.00 | 71,900.00 | 71,900.00 | -0.14% | 53,542 |
| Nov 14, 2025 | 73,000.00 | 73,000.00 | 71,700.00 | 72,000.00 | 72,000.00 | -1.23% | 39,005 |
| Nov 13, 2025 | 74,200.00 | 74,200.00 | 72,500.00 | 72,900.00 | 72,900.00 | -0.82% | 36,033 |
| Nov 12, 2025 | 71,700.00 | 73,800.00 | 71,700.00 | 73,500.00 | 73,500.00 | 2.08% | 51,944 |
| Nov 11, 2025 | 70,700.00 | 72,600.00 | 70,500.00 | 72,000.00 | 72,000.00 | 2.13% | 70,018 |
| Nov 10, 2025 | 71,600.00 | 71,700.00 | 70,200.00 | 70,500.00 | 70,500.00 | -1.40% | 43,631 |
| Nov 7, 2025 | 73,900.00 | 73,900.00 | 71,300.00 | 71,500.00 | 71,500.00 | -3.12% | 193,093 |
| Nov 6, 2025 | 75,700.00 | 75,700.00 | 73,800.00 | 73,800.00 | 73,800.00 | -1.07% | 77,195 |
| Nov 5, 2025 | 74,600.00 | 74,600.00 | 73,700.00 | 74,600.00 | 74,600.00 | 0.13% | 78,314 |
| Nov 4, 2025 | 75,500.00 | 75,900.00 | 73,000.00 | 74,500.00 | 74,500.00 | -1.32% | 191,299 |
| Nov 3, 2025 | 78,000.00 | 78,000.00 | 75,500.00 | 75,500.00 | 75,500.00 | -2.08% | 125,368 |
| Oct 31, 2025 | 77,500.00 | 79,000.00 | 77,100.00 | 77,100.00 | 77,100.00 | -0.52% | 413,986 |
| Oct 30, 2025 | 79,200.00 | 80,000.00 | 77,500.00 | 77,500.00 | 77,500.00 | -2.15% | 390,695 |
| Oct 29, 2025 | 80,200.00 | 80,300.00 | 77,000.00 | 79,200.00 | 79,200.00 | -1.00% | 360,713 |
| Oct 28, 2025 | 79,100.00 | 80,900.00 | 77,500.00 | 80,000.00 | 80,000.00 | -1.23% | 391,850 |
| Oct 27, 2025 | 82,200.00 | 82,900.00 | 81,000.00 | 81,000.00 | 81,000.00 | -1.46% | 328,861 |
| Oct 24, 2025 | 80,600.00 | 82,200.00 | 79,500.00 | 82,200.00 | 82,200.00 | 1.99% | 545,361 |
| Oct 23, 2025 | 79,000.00 | 81,900.00 | 77,600.00 | 80,600.00 | 80,600.00 | 2.03% | 699,097 |
| Oct 22, 2025 | 75,300.00 | 79,000.00 | 73,800.00 | 79,000.00 | 79,000.00 | 6.61% | 372,370 |
| Oct 21, 2025 | 72,200.00 | 74,100.00 | 69,000.00 | 74,100.00 | 74,100.00 | 0.82% | 427,895 |
| Oct 20, 2025 | 74,600.00 | 78,500.00 | 73,500.00 | 73,500.00 | 73,500.00 | -6.96% | 646,967 |
| Oct 17, 2025 | 81,000.00 | 82,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | -3.78% | 588,994 |
| Oct 16, 2025 | 83,700.00 | 83,800.00 | 81,600.00 | 82,100.00 | 82,100.00 | -1.91% | 590,911 |
| Oct 15, 2025 | 86,800.00 | 86,800.00 | 82,500.00 | 83,700.00 | 83,700.00 | -3.24% | 707,451 |
| Oct 14, 2025 | 90,500.00 | 91,100.00 | 86,000.00 | 86,500.00 | 86,500.00 | -3.03% | 1,530,683 |
| Oct 13, 2025 | 87,600.00 | 91,900.00 | 87,600.00 | 89,200.00 | 89,200.00 | 0.22% | 1,104,620 |
| Oct 10, 2025 | 88,600.00 | 89,800.00 | 86,400.00 | 89,000.00 | 89,000.00 | 2.06% | 1,149,032 |
| Oct 9, 2025 | 86,800.00 | 92,200.00 | 86,100.00 | 87,200.00 | 87,200.00 | 0.69% | 1,280,222 |
| Oct 8, 2025 | 88,900.00 | 88,900.00 | 85,700.00 | 86,600.00 | 86,600.00 | - | 660,707 |
| Oct 7, 2025 | 81,500.00 | 86,600.00 | 81,200.00 | 86,600.00 | 86,600.00 | 6.91% | 2,486,691 |
| Oct 6, 2025 | 80,200.00 | 83,000.00 | 80,000.00 | 81,000.00 | 81,000.00 | 1.25% | 1,099,364 |
| Oct 3, 2025 | 80,300.00 | 80,300.00 | 79,800.00 | 80,000.00 | 80,000.00 | -0.37% | 557,637 |
| Oct 2, 2025 | 80,200.00 | 80,300.00 | 79,700.00 | 80,300.00 | 80,300.00 | 0.12% | 438,845 |
| Oct 1, 2025 | 79,800.00 | 80,200.00 | 79,800.00 | 80,200.00 | 80,200.00 | - | 539,013 |
| Sep 30, 2025 | 80,000.00 | 80,200.00 | 79,800.00 | 80,200.00 | 80,200.00 | 0.25% | 427,848 |
| Sep 29, 2025 | 80,100.00 | 80,100.00 | 79,600.00 | 80,000.00 | 80,000.00 | -0.25% | 616,350 |
| Sep 26, 2025 | 80,000.00 | 80,200.00 | 79,800.00 | 80,200.00 | 80,200.00 | 0.12% | 425,014 |
| Sep 25, 2025 | 80,000.00 | 80,100.00 | 79,500.00 | 80,100.00 | 80,100.00 | - | 376,185 |
| Sep 24, 2025 | 79,900.00 | 80,100.00 | 79,500.00 | 80,100.00 | 80,100.00 | -0.12% | 435,513 |
| Sep 23, 2025 | 80,000.00 | 80,200.00 | 79,400.00 | 80,200.00 | 80,200.00 | - | 370,612 |
| Sep 22, 2025 | 80,000.00 | 80,200.00 | 79,200.00 | 80,200.00 | 80,200.00 | 0.25% | 524,175 |
| Sep 19, 2025 | 80,000.00 | 80,000.00 | 79,600.00 | 80,000.00 | 80,000.00 | - | 444,086 |
| Sep 18, 2025 | 80,200.00 | 80,200.00 | 79,900.00 | 80,000.00 | 80,000.00 | -0.37% | 439,497 |
| Sep 17, 2025 | 80,100.00 | 80,300.00 | 79,700.00 | 80,300.00 | 80,300.00 | 0.12% | 497,144 |
| Sep 16, 2025 | 80,300.00 | 80,300.00 | 79,600.00 | 80,200.00 | 80,200.00 | -0.12% | 400,936 |
| Sep 15, 2025 | 80,300.00 | 80,400.00 | 79,600.00 | 80,300.00 | 80,300.00 | - | 499,537 |
| Sep 12, 2025 | 80,500.00 | 80,500.00 | 79,800.00 | 80,300.00 | 80,300.00 | - | 374,599 |
| Sep 11, 2025 | 80,500.00 | 80,500.00 | 79,500.00 | 80,300.00 | 80,300.00 | - | 439,534 |
| Sep 10, 2025 | 80,100.00 | 80,300.00 | 79,700.00 | 80,300.00 | 80,300.00 | - | 361,644 |
| Sep 9, 2025 | 79,600.00 | 80,300.00 | 79,100.00 | 80,300.00 | 80,300.00 | - | 461,904 |
| Sep 8, 2025 | 80,500.00 | 80,500.00 | 79,400.00 | 80,300.00 | 80,300.00 | -0.12% | 374,544 |
| Sep 5, 2025 | 80,100.00 | 80,900.00 | 80,100.00 | 80,400.00 | 80,400.00 | 0.37% | 377,981 |
| Sep 4, 2025 | 80,200.00 | 80,200.00 | 79,700.00 | 80,100.00 | 80,100.00 | -0.12% | 359,399 |
| Sep 3, 2025 | 80,300.00 | 80,300.00 | 79,700.00 | 80,200.00 | 80,200.00 | - | 378,554 |
| Aug 29, 2025 | 80,200.00 | 80,200.00 | 79,700.00 | 80,200.00 | 80,200.00 | - | 342,324 |
| Aug 28, 2025 | 79,700.00 | 80,300.00 | 79,700.00 | 80,200.00 | 80,200.00 | - | 326,856 |
| Aug 27, 2025 | 80,000.00 | 80,200.00 | 79,500.00 | 80,200.00 | 80,200.00 | - | 335,194 |
| Aug 26, 2025 | 80,600.00 | 80,600.00 | 79,900.00 | 80,200.00 | 80,200.00 | -0.74% | 227,045 |
| Aug 25, 2025 | 80,100.00 | 80,800.00 | 78,900.00 | 80,800.00 | 80,800.00 | - | 339,109 |
| Aug 22, 2025 | 80,900.00 | 80,900.00 | 78,900.00 | 80,800.00 | 80,800.00 | -0.12% | 328,622 |
| Aug 21, 2025 | 81,400.00 | 81,400.00 | 80,000.00 | 80,900.00 | 80,900.00 | -0.74% | 75,387 |
| Aug 20, 2025 | 81,300.00 | 81,500.00 | 78,000.00 | 81,500.00 | 81,500.00 | - | 317,897 |
| Aug 19, 2025 | 82,700.00 | 82,700.00 | 81,500.00 | 81,500.00 | 81,500.00 | -0.12% | 213,967 |
| Aug 18, 2025 | 82,800.00 | 82,800.00 | 81,600.00 | 81,600.00 | 81,600.00 | -1.57% | 30,163 |
| Aug 15, 2025 | 83,000.00 | 83,000.00 | 82,300.00 | 82,900.00 | 82,900.00 | 0.12% | 260,188 |
| Aug 14, 2025 | 83,300.00 | 83,300.00 | 82,500.00 | 82,800.00 | 82,800.00 | -0.60% | 233,375 |
| Aug 13, 2025 | 84,200.00 | 84,200.00 | 83,000.00 | 83,300.00 | 83,300.00 | -0.83% | 208,951 |
| Aug 12, 2025 | 83,500.00 | 84,000.00 | 82,900.00 | 84,000.00 | 84,000.00 | - | 473,384 |
| Aug 11, 2025 | 84,800.00 | 84,800.00 | 83,500.00 | 84,000.00 | 84,000.00 | - | 395,355 |
| Aug 8, 2025 | 84,900.00 | 84,900.00 | 84,000.00 | 84,000.00 | 84,000.00 | -1.06% | 359,536 |
| Aug 7, 2025 | 84,900.00 | 84,900.00 | 84,000.00 | 84,900.00 | 84,900.00 | - | 383,686 |
| Aug 6, 2025 | 85,400.00 | 85,400.00 | 83,800.00 | 84,900.00 | 84,900.00 | 1.07% | 394,396 |
| Aug 5, 2025 | 86,200.00 | 86,200.00 | 83,800.00 | 84,000.00 | 84,000.00 | -1.18% | 440,038 |
| Aug 4, 2025 | 82,500.00 | 86,300.00 | 82,500.00 | 85,000.00 | 85,000.00 | 3.79% | 244,101 |
| Aug 1, 2025 | 82,200.00 | 83,000.00 | 81,900.00 | 81,900.00 | 81,900.00 | -0.97% | 229,346 |
| Jul 31, 2025 | 84,400.00 | 84,400.00 | 80,100.00 | 82,700.00 | 82,700.00 | -3.05% | 261,236 |
| Jul 30, 2025 | 86,000.00 | 86,100.00 | 85,000.00 | 85,300.00 | 85,300.00 | -0.81% | 376,262 |
| Jul 29, 2025 | 88,000.00 | 88,000.00 | 86,000.00 | 86,000.00 | 86,000.00 | -2.16% | 531,652 |
| Jul 28, 2025 | 88,000.00 | 88,400.00 | 87,500.00 | 87,900.00 | 87,900.00 | 0.34% | 399,177 |
| Jul 25, 2025 | 88,000.00 | 88,200.00 | 87,400.00 | 87,600.00 | 87,600.00 | -0.45% | 401,670 |
| Jul 24, 2025 | 88,200.00 | 88,200.00 | 87,200.00 | 88,000.00 | 88,000.00 | -0.23% | 411,027 |
| Jul 23, 2025 | 88,400.00 | 88,500.00 | 87,900.00 | 88,200.00 | 88,200.00 | -0.23% | 435,755 |
| Jul 22, 2025 | 88,400.00 | 88,800.00 | 88,000.00 | 88,400.00 | 88,400.00 | -0.56% | 405,596 |
| Jul 21, 2025 | 90,200.00 | 90,300.00 | 88,900.00 | 88,900.00 | 88,900.00 | -1.33% | 379,423 |
| Jul 18, 2025 | 90,600.00 | 91,200.00 | 89,800.00 | 90,100.00 | 90,100.00 | -0.22% | 339,874 |
| Jul 17, 2025 | 91,400.00 | 91,500.00 | 88,800.00 | 90,300.00 | 90,300.00 | -1.10% | 510,774 |