Vinpearl JSC (HOSE:VPL)
Vietnam
· Delayed Price · Currency is VND 84,300
+2,800 (3.44%)
At close: Apr 28, 2026
Vinpearl JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 81,500.00 | 85,700.00 | 80,800.00 | 84,300.00 | 84,300.00 | 3.44% | 1,232,932 |
| Apr 24, 2026 | 82,800.00 | 84,000.00 | 81,500.00 | 81,500.00 | 81,500.00 | -2.40% | 863,771 |
| Apr 23, 2026 | 85,200.00 | 85,200.00 | 82,000.00 | 83,500.00 | 83,500.00 | -0.48% | 818,111 |
| Apr 22, 2026 | 83,800.00 | 85,000.00 | 80,800.00 | 83,900.00 | 83,900.00 | 0.24% | 947,513 |
| Apr 21, 2026 | 85,900.00 | 87,000.00 | 83,600.00 | 83,700.00 | 83,700.00 | -1.88% | 966,632 |
| Apr 20, 2026 | 83,000.00 | 86,800.00 | 81,100.00 | 85,300.00 | 85,300.00 | 3.02% | 1,347,643 |
| Apr 17, 2026 | 86,100.00 | 86,800.00 | 81,800.00 | 82,800.00 | 82,800.00 | -3.83% | 3,209,271 |
| Apr 16, 2026 | 84,000.00 | 88,000.00 | 83,900.00 | 86,100.00 | 86,100.00 | 2.50% | 1,966,956 |
| Apr 15, 2026 | 80,900.00 | 84,000.00 | 79,700.00 | 84,000.00 | 84,000.00 | 5.00% | 1,326,653 |
| Apr 14, 2026 | 80,500.00 | 81,400.00 | 79,700.00 | 80,000.00 | 80,000.00 | -0.25% | 327,243 |
| Apr 13, 2026 | 79,100.00 | 81,300.00 | 79,100.00 | 80,200.00 | 80,200.00 | -0.99% | 320,784 |
| Apr 10, 2026 | 80,800.00 | 81,300.00 | 79,500.00 | 81,000.00 | 81,000.00 | 1.25% | 376,593 |
| Apr 9, 2026 | 83,500.00 | 84,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | -5.88% | 37,429,553 |
| Apr 8, 2026 | 83,700.00 | 85,500.00 | 82,000.00 | 85,000.00 | 85,000.00 | 3.79% | 615,017 |
| Apr 7, 2026 | 82,000.00 | 82,000.00 | 78,800.00 | 81,900.00 | 81,900.00 | -0.85% | 889,289 |
| Apr 6, 2026 | 83,300.00 | 84,200.00 | 80,000.00 | 82,600.00 | 82,600.00 | -0.72% | 841,482 |
| Apr 3, 2026 | 83,500.00 | 89,700.00 | 83,200.00 | 83,200.00 | 83,200.00 | -0.83% | 1,480,670 |
| Apr 2, 2026 | 84,200.00 | 84,200.00 | 81,000.00 | 83,900.00 | 83,900.00 | - | 49,902,066 |
| Apr 1, 2026 | 86,000.00 | 86,500.00 | 83,400.00 | 83,900.00 | 83,900.00 | 0.60% | 2,378,952 |
| Mar 31, 2026 | 82,300.00 | 84,500.00 | 82,300.00 | 83,400.00 | 83,400.00 | 0.12% | 316,342 |
| Mar 30, 2026 | 81,700.00 | 84,300.00 | 80,000.00 | 83,300.00 | 83,300.00 | 0.36% | 596,614 |
| Mar 27, 2026 | 81,000.00 | 83,000.00 | 80,000.00 | 83,000.00 | 83,000.00 | 1.47% | 472,970 |
| Mar 26, 2026 | 83,000.00 | 83,000.00 | 80,500.00 | 81,800.00 | 81,800.00 | -0.85% | 471,581 |
| Mar 25, 2026 | 79,900.00 | 82,500.00 | 79,000.00 | 82,500.00 | 82,500.00 | 4.04% | 589,576 |
| Mar 24, 2026 | 79,000.00 | 80,000.00 | 76,100.00 | 79,300.00 | 79,300.00 | 1.28% | 500,419 |
| Mar 23, 2026 | 78,900.00 | 78,900.00 | 73,500.00 | 78,300.00 | 78,300.00 | -0.89% | 617,402 |
| Mar 20, 2026 | 80,600.00 | 81,600.00 | 78,600.00 | 79,000.00 | 79,000.00 | -2.47% | 536,816 |
| Mar 19, 2026 | 76,200.00 | 81,300.00 | 76,200.00 | 81,000.00 | 81,000.00 | 4.11% | 1,020,148 |
| Mar 18, 2026 | 76,400.00 | 79,500.00 | 76,400.00 | 77,800.00 | 77,800.00 | 1.17% | 635,292 |
| Mar 17, 2026 | 78,100.00 | 79,000.00 | 76,000.00 | 76,900.00 | 76,900.00 | 0.39% | 397,593 |
| Mar 16, 2026 | 77,800.00 | 78,200.00 | 75,900.00 | 76,600.00 | 76,600.00 | -3.40% | 679,722 |
| Mar 13, 2026 | 80,300.00 | 81,500.00 | 77,300.00 | 79,300.00 | 79,300.00 | -1.25% | 794,204 |
| Mar 12, 2026 | 76,500.00 | 81,300.00 | 76,100.00 | 80,300.00 | 80,300.00 | 2.82% | 517,419 |
| Mar 11, 2026 | 72,000.00 | 78,100.00 | 72,000.00 | 78,100.00 | 78,100.00 | 6.99% | 1,465,024 |
| Mar 10, 2026 | 73,400.00 | 73,500.00 | 67,000.00 | 73,000.00 | 73,000.00 | 2.24% | 667,156 |
| Mar 9, 2026 | 71,400.00 | 76,100.00 | 71,400.00 | 71,400.00 | 71,400.00 | -6.91% | 1,742,632 |
| Mar 6, 2026 | 75,400.00 | 78,000.00 | 74,900.00 | 76,700.00 | 76,700.00 | 1.59% | 480,252 |
| Mar 5, 2026 | 75,500.00 | 78,700.00 | 75,000.00 | 75,500.00 | 75,500.00 | 1.62% | 840,284 |
| Mar 4, 2026 | 75,900.00 | 77,500.00 | 73,900.00 | 74,300.00 | 74,300.00 | -2.11% | 647,153 |
| Mar 3, 2026 | 80,100.00 | 80,200.00 | 75,700.00 | 75,900.00 | 75,900.00 | -5.24% | 757,385 |
| Mar 2, 2026 | 82,000.00 | 82,500.00 | 80,100.00 | 80,100.00 | 80,100.00 | -4.07% | 396,838 |
| Feb 27, 2026 | 82,500.00 | 84,100.00 | 80,500.00 | 83,500.00 | 83,500.00 | 2.20% | 225,388 |
| Feb 26, 2026 | 79,900.00 | 84,300.00 | 79,600.00 | 81,700.00 | 81,700.00 | 0.86% | 599,912 |
| Feb 25, 2026 | 83,500.00 | 83,600.00 | 80,100.00 | 81,000.00 | 81,000.00 | -2.99% | 724,782 |
| Feb 24, 2026 | 84,200.00 | 84,200.00 | 83,500.00 | 83,500.00 | 83,500.00 | -1.42% | 298,040 |
| Feb 23, 2026 | 85,900.00 | 85,900.00 | 84,300.00 | 84,700.00 | 84,700.00 | -1.05% | 326,935 |
| Feb 13, 2026 | 85,400.00 | 85,600.00 | 83,100.00 | 85,600.00 | 85,600.00 | 0.23% | 507,975 |
| Feb 12, 2026 | 86,200.00 | 86,200.00 | 83,800.00 | 85,400.00 | 85,400.00 | -0.70% | 536,231 |
| Feb 11, 2026 | 84,500.00 | 86,000.00 | 83,400.00 | 86,000.00 | 86,000.00 | 1.78% | 430,560 |
| Feb 10, 2026 | 82,800.00 | 86,600.00 | 81,500.00 | 84,500.00 | 84,500.00 | 1.81% | 464,646 |
| Feb 9, 2026 | 81,100.00 | 83,500.00 | 81,100.00 | 83,000.00 | 83,000.00 | - | 548,515 |
| Feb 6, 2026 | 84,200.00 | 87,500.00 | 83,000.00 | 83,000.00 | 83,000.00 | -3.49% | 604,446 |
| Feb 5, 2026 | 85,500.00 | 89,900.00 | 83,700.00 | 86,000.00 | 86,000.00 | 0.58% | 918,010 |
| Feb 4, 2026 | 86,800.00 | 86,800.00 | 80,700.00 | 85,500.00 | 85,500.00 | -1.38% | 913,708 |
| Feb 3, 2026 | 86,600.00 | 89,400.00 | 84,900.00 | 86,700.00 | 86,700.00 | -0.12% | 787,905 |
| Feb 2, 2026 | 91,900.00 | 91,900.00 | 86,800.00 | 86,800.00 | 86,800.00 | -6.16% | 638,840 |
| Jan 30, 2026 | 93,000.00 | 93,200.00 | 90,900.00 | 92,500.00 | 92,500.00 | 0.54% | 785,210 |
| Jan 29, 2026 | 89,900.00 | 92,000.00 | 88,200.00 | 92,000.00 | 92,000.00 | 1.10% | 667,094 |
| Jan 28, 2026 | 91,900.00 | 91,900.00 | 85,600.00 | 91,000.00 | 91,000.00 | -0.98% | 1,345,837 |
| Jan 27, 2026 | 93,500.00 | 93,800.00 | 91,000.00 | 91,900.00 | 91,900.00 | -1.71% | 619,908 |
| Jan 26, 2026 | 95,000.00 | 95,000.00 | 92,100.00 | 93,500.00 | 93,500.00 | -0.32% | 606,148 |
| Jan 23, 2026 | 92,200.00 | 95,500.00 | 92,200.00 | 93,800.00 | 93,800.00 | 1.96% | 693,190 |
| Jan 22, 2026 | 95,000.00 | 95,000.00 | 92,000.00 | 92,000.00 | 92,000.00 | 0.33% | 568,036 |
| Jan 21, 2026 | 91,700.00 | 93,000.00 | 90,000.00 | 91,700.00 | 91,700.00 | - | 1,011,718 |
| Jan 20, 2026 | 93,600.00 | 93,600.00 | 91,200.00 | 91,700.00 | 91,700.00 | -1.93% | 786,979 |
| Jan 19, 2026 | 95,400.00 | 95,400.00 | 91,500.00 | 93,500.00 | 93,500.00 | 0.54% | 533,851 |
| Jan 16, 2026 | 92,100.00 | 95,600.00 | 92,100.00 | 93,000.00 | 93,000.00 | 0.76% | 991,509 |
| Jan 15, 2026 | 90,100.00 | 92,500.00 | 89,200.00 | 92,300.00 | 92,300.00 | -0.22% | 736,916 |
| Jan 14, 2026 | 94,900.00 | 94,900.00 | 90,900.00 | 92,500.00 | 92,500.00 | -2.53% | 780,622 |
| Jan 13, 2026 | 93,100.00 | 98,500.00 | 93,100.00 | 94,900.00 | 94,900.00 | 1.93% | 1,044,373 |
| Jan 12, 2026 | 99,000.00 | 99,000.00 | 87,900.00 | 93,100.00 | 93,100.00 | - | 1,491,007 |
| Jan 9, 2026 | 92,100.00 | 97,000.00 | 91,900.00 | 93,100.00 | 93,100.00 | -1.06% | 935,203 |
| Jan 8, 2026 | 102,000.00 | 102,000.00 | 94,100.00 | 94,100.00 | 94,100.00 | -6.37% | 1,719,858 |
| Jan 7, 2026 | 105,900.00 | 105,900.00 | 98,000.00 | 100,500.00 | 100,500.00 | -2.33% | 1,484,538 |
| Jan 6, 2026 | 102,000.00 | 105,800.00 | 101,100.00 | 102,900.00 | 102,900.00 | 2.90% | 1,486,039 |
| Jan 5, 2026 | 96,300.00 | 100,700.00 | 96,000.00 | 100,000.00 | 100,000.00 | 6.16% | 1,934,210 |
| Dec 31, 2025 | 91,500.00 | 95,800.00 | 88,000.00 | 94,200.00 | 94,200.00 | 3.52% | 2,164,976 |
| Dec 30, 2025 | 93,100.00 | 94,000.00 | 89,700.00 | 91,000.00 | 91,000.00 | -3.19% | 981,093 |
| Dec 29, 2025 | 92,100.00 | 97,000.00 | 91,600.00 | 94,000.00 | 94,000.00 | 2.06% | 622,603 |
| Dec 26, 2025 | 92,100.00 | 95,000.00 | 92,100.00 | 92,100.00 | 92,100.00 | -6.97% | 1,125,145 |
| Dec 25, 2025 | 100,000.00 | 106,600.00 | 99,000.00 | 99,000.00 | 99,000.00 | -2.94% | 3,002,257 |
| Dec 24, 2025 | 105,700.00 | 105,700.00 | 95,800.00 | 102,000.00 | 102,000.00 | -0.97% | 2,030,903 |
| Dec 23, 2025 | 99,000.00 | 104,500.00 | 98,100.00 | 103,000.00 | 103,000.00 | 5.10% | 981,805 |
| Dec 22, 2025 | 98,000.00 | 99,000.00 | 94,600.00 | 98,000.00 | 98,000.00 | 4.48% | 1,047,045 |
| Dec 19, 2025 | 90,000.00 | 95,000.00 | 88,000.00 | 93,800.00 | 93,800.00 | 5.63% | 1,618,709 |
| Dec 18, 2025 | 87,900.00 | 90,500.00 | 84,800.00 | 88,800.00 | 88,800.00 | 1.02% | 1,183,775 |
| Dec 17, 2025 | 85,000.00 | 89,900.00 | 84,400.00 | 87,900.00 | 87,900.00 | 4.27% | 1,236,630 |
| Dec 16, 2025 | 76,900.00 | 84,300.00 | 76,500.00 | 84,300.00 | 84,300.00 | 6.98% | 1,393,292 |
| Dec 15, 2025 | 80,500.00 | 84,900.00 | 78,800.00 | 78,800.00 | 78,800.00 | -6.97% | 1,448,529 |
| Dec 12, 2025 | 91,000.00 | 92,000.00 | 84,700.00 | 84,700.00 | 84,700.00 | -6.92% | 1,925,746 |
| Dec 11, 2025 | 89,200.00 | 92,500.00 | 89,100.00 | 91,000.00 | 91,000.00 | -5.01% | 2,490,568 |
| Dec 10, 2025 | 101,600.00 | 101,900.00 | 95,800.00 | 95,800.00 | 95,800.00 | -6.99% | 2,482,356 |
| Dec 9, 2025 | 108,000.00 | 111,000.00 | 101,500.00 | 103,000.00 | 103,000.00 | -3.10% | 12,032,446 |
| Dec 8, 2025 | 106,000.00 | 110,000.00 | 104,000.00 | 106,300.00 | 106,300.00 | 2.21% | 16,553,550 |
| 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 |