Vietnam Pesticide JSC (HOSE:VPS)
Vietnam
· Delayed Price · Currency is VND 11,800
+750 (6.79%)
At close: Dec 5, 2025
Vietnam Pesticide JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11,800.00 | 11,800.00 | 11,200.00 | 11,800.00 | 11,800.00 | 6.79% | 169,768 |
| Dec 4, 2025 | 11,050.00 | 11,050.00 | 11,050.00 | 11,050.00 | 11,050.00 | 6.76% | 85,745 |
| Dec 3, 2025 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 6.81% | 47,944 |
| Dec 2, 2025 | 9,290.00 | 9,690.00 | 9,290.00 | 9,690.00 | 9,690.00 | 6.95% | 44,503 |
| Dec 1, 2025 | 9,120.00 | 9,120.00 | 9,000.00 | 9,060.00 | 9,060.00 | -0.55% | 9,450 |
| Nov 28, 2025 | 9,070.00 | 9,440.00 | 9,070.00 | 9,110.00 | 9,110.00 | 0.44% | 12,310 |
| Nov 27, 2025 | 9,100.00 | 9,100.00 | 9,070.00 | 9,070.00 | 9,070.00 | -0.33% | 10,316 |
| Nov 26, 2025 | 9,340.00 | 9,340.00 | 9,040.00 | 9,100.00 | 9,100.00 | -2.67% | 24,308 |
| Nov 25, 2025 | 9,460.00 | 9,460.00 | 9,350.00 | 9,350.00 | 9,350.00 | -1.16% | 2,550 |
| Nov 24, 2025 | 9,500.00 | 9,500.00 | 9,210.00 | 9,460.00 | 9,460.00 | -0.42% | 36,922 |
| Nov 21, 2025 | 9,550.00 | 9,550.00 | 9,050.00 | 9,500.00 | 9,500.00 | -0.63% | 15,445 |
| Nov 20, 2025 | 9,640.00 | 9,640.00 | 9,480.00 | 9,560.00 | 9,560.00 | -0.83% | 31,638 |
| Nov 19, 2025 | 9,700.00 | 9,880.00 | 9,640.00 | 9,640.00 | 9,640.00 | -0.62% | 13,200 |
| Nov 18, 2025 | 9,800.00 | 9,900.00 | 9,700.00 | 9,700.00 | 9,700.00 | -1.02% | 14,630 |
| Nov 17, 2025 | 9,900.00 | 10,000.00 | 9,800.00 | 9,800.00 | 9,800.00 | -1.01% | 46,471 |
| Nov 14, 2025 | 9,900.00 | 9,900.00 | 9,800.00 | 9,900.00 | 9,900.00 | 1.02% | 3,031 |
| Nov 13, 2025 | 9,850.00 | 9,880.00 | 9,800.00 | 9,800.00 | 9,800.00 | -0.71% | 8,159 |
| Nov 12, 2025 | 9,950.00 | 9,950.00 | 9,850.00 | 9,870.00 | 9,870.00 | 0.51% | 27,666 |
| Nov 11, 2025 | 9,870.00 | 9,870.00 | 9,820.00 | 9,820.00 | 9,820.00 | 0.41% | 5,643 |
| Nov 10, 2025 | 9,850.00 | 9,980.00 | 9,700.00 | 9,780.00 | 9,780.00 | -0.91% | 10,357 |
| Nov 7, 2025 | 9,870.00 | 9,980.00 | 9,870.00 | 9,870.00 | 9,870.00 | - | 5,001 |
| Nov 6, 2025 | 9,980.00 | 10,000.00 | 9,860.00 | 9,870.00 | 9,870.00 | 0.20% | 17,401 |
| Nov 5, 2025 | 9,830.00 | 10,000.00 | 9,800.00 | 9,850.00 | 9,850.00 | 0.20% | 7,992 |
| Nov 4, 2025 | 10,000.00 | 10,100.00 | 9,720.00 | 9,830.00 | 9,830.00 | -1.70% | 48,474 |
| Nov 3, 2025 | 9,800.00 | 10,100.00 | 9,800.00 | 10,000.00 | 10,000.00 | -1.48% | 10,323 |
| Oct 31, 2025 | 10,250.00 | 10,250.00 | 10,000.00 | 10,150.00 | 10,150.00 | -0.49% | 15,740 |
| Oct 30, 2025 | 10,300.00 | 10,300.00 | 10,000.00 | 10,200.00 | 10,200.00 | 0.99% | 17,902 |
| Oct 29, 2025 | 10,300.00 | 10,300.00 | 10,000.00 | 10,100.00 | 10,100.00 | -0.98% | 43,875 |
| Oct 28, 2025 | 10,000.00 | 10,200.00 | 9,800.00 | 10,200.00 | 10,200.00 | 2.00% | 54,598 |
| Oct 27, 2025 | 9,850.00 | 10,400.00 | 9,850.00 | 10,000.00 | 10,000.00 | 1.63% | 117,328 |
| Oct 24, 2025 | 10,300.00 | 10,300.00 | 9,820.00 | 9,840.00 | 9,840.00 | -3.53% | 47,971 |
| Oct 23, 2025 | 9,970.00 | 10,650.00 | 9,950.00 | 10,200.00 | 10,200.00 | -4.23% | 230,368 |
| Oct 22, 2025 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | -6.99% | 174,918 |
| Oct 21, 2025 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | -6.91% | 33,353 |
| Oct 20, 2025 | 13,150.00 | 13,150.00 | 12,300.00 | 12,300.00 | 12,300.00 | -6.82% | 82,722 |
| Oct 17, 2025 | 13,200.00 | 13,200.00 | 13,100.00 | 13,200.00 | 13,200.00 | 6.88% | 680,688 |
| Oct 16, 2025 | 12,350.00 | 12,350.00 | 12,350.00 | 12,350.00 | 12,350.00 | 6.93% | 144,016 |
| Oct 15, 2025 | 11,550.00 | 11,550.00 | 11,550.00 | 11,550.00 | 11,550.00 | 6.94% | 158,332 |
| Oct 14, 2025 | 10,100.00 | 10,800.00 | 10,100.00 | 10,800.00 | 10,800.00 | 6.93% | 26,356 |
| Oct 13, 2025 | 10,350.00 | 10,350.00 | 10,100.00 | 10,100.00 | 10,100.00 | -2.42% | 15,143 |
| Oct 10, 2025 | 10,050.00 | 10,700.00 | 10,050.00 | 10,350.00 | 10,350.00 | 2.99% | 13,800 |
| Oct 9, 2025 | 10,000.00 | 10,050.00 | 9,930.00 | 10,050.00 | 10,050.00 | 0.50% | 12,170 |
| Oct 8, 2025 | 10,100.00 | 10,150.00 | 10,000.00 | 10,000.00 | 10,000.00 | -0.99% | 20,710 |
| Oct 7, 2025 | 10,650.00 | 10,650.00 | 10,100.00 | 10,100.00 | 10,100.00 | - | 16,921 |
| Oct 6, 2025 | 10,550.00 | 10,550.00 | 10,100.00 | 10,100.00 | 10,100.00 | -3.81% | 24,952 |
| Oct 3, 2025 | 10,700.00 | 10,700.00 | 10,500.00 | 10,500.00 | 10,500.00 | -1.87% | 2,929 |
| Oct 2, 2025 | 10,750.00 | 10,750.00 | 10,700.00 | 10,700.00 | 10,700.00 | -0.47% | 1,312 |
| Oct 1, 2025 | 10,350.00 | 11,000.00 | 10,350.00 | 10,750.00 | 10,750.00 | -2.27% | 16,465 |
| Sep 30, 2025 | 11,600.00 | 11,600.00 | 11,000.00 | 11,000.00 | 11,000.00 | -6.78% | 8,115 |
| Sep 29, 2025 | 12,000.00 | 12,000.00 | 11,800.00 | 11,800.00 | 11,800.00 | -1.67% | 544 |
| Sep 26, 2025 | 12,150.00 | 12,150.00 | 11,300.00 | 12,000.00 | 12,000.00 | -1.23% | 11,323 |
| Sep 25, 2025 | 12,250.00 | 12,250.00 | 12,100.00 | 12,150.00 | 12,150.00 | 1.25% | 1,939 |
| Sep 24, 2025 | 12,000.00 | 12,000.00 | 11,700.00 | 12,000.00 | 12,000.00 | - | 13,406 |
| Sep 23, 2025 | 12,250.00 | 12,250.00 | 12,000.00 | 12,000.00 | 12,000.00 | -2.04% | 4,600 |
| Sep 22, 2025 | 11,800.00 | 12,250.00 | 11,800.00 | 12,250.00 | 12,250.00 | -0.81% | 9,839 |
| Sep 19, 2025 | 12,500.00 | 12,500.00 | 12,000.00 | 12,350.00 | 12,350.00 | -1.20% | 10,320 |
| Sep 18, 2025 | 12,250.00 | 12,500.00 | 12,200.00 | 12,500.00 | 12,500.00 | -1.57% | 22,243 |
| Sep 17, 2025 | 11,950.00 | 12,700.00 | 11,650.00 | 12,700.00 | 12,700.00 | 6.72% | 38,004 |
| Sep 16, 2025 | 11,850.00 | 12,050.00 | 11,600.00 | 11,900.00 | 11,900.00 | -1.24% | 32,810 |
| Sep 15, 2025 | 11,300.00 | 12,050.00 | 11,300.00 | 12,050.00 | 12,050.00 | 1.26% | 12,156 |
| Sep 12, 2025 | 11,400.00 | 12,000.00 | 11,250.00 | 11,900.00 | 11,900.00 | 4.39% | 27,454 |
| Sep 11, 2025 | 11,500.00 | 11,600.00 | 11,200.00 | 11,400.00 | 11,400.00 | -3.39% | 18,222 |
| Sep 10, 2025 | 12,500.00 | 12,500.00 | 11,200.00 | 11,800.00 | 11,800.00 | 0.85% | 30,790 |
| Sep 9, 2025 | 12,400.00 | 12,400.00 | 11,550.00 | 11,700.00 | 11,700.00 | -5.65% | 51,648 |
| Sep 8, 2025 | 13,300.00 | 13,300.00 | 12,400.00 | 12,400.00 | 12,400.00 | -6.77% | 56,914 |
| Sep 5, 2025 | 13,300.00 | 13,300.00 | 12,900.00 | 13,300.00 | 13,300.00 | 6.83% | 72,885 |
| Sep 4, 2025 | 12,350.00 | 12,450.00 | 12,300.00 | 12,450.00 | 12,450.00 | 6.87% | 66,234 |
| Sep 3, 2025 | 11,650.00 | 11,650.00 | 11,650.00 | 11,650.00 | 11,650.00 | 6.88% | 27,549 |
| Aug 29, 2025 | 10,600.00 | 10,900.00 | 10,500.00 | 10,900.00 | 10,900.00 | 4.81% | 16,668 |
| Aug 28, 2025 | 10,600.00 | 10,600.00 | 10,000.00 | 10,400.00 | 10,400.00 | -1.89% | 8,903 |
| Aug 27, 2025 | 10,500.00 | 10,600.00 | 10,000.00 | 10,600.00 | 10,600.00 | 1.92% | 29,635 |
| Aug 26, 2025 | 9,930.00 | 10,400.00 | 9,900.00 | 10,400.00 | 10,400.00 | 4.73% | 5,337 |
| Aug 25, 2025 | 10,350.00 | 10,350.00 | 9,930.00 | 9,930.00 | 9,930.00 | - | 10,092 |
| Aug 22, 2025 | 9,990.00 | 10,200.00 | 9,920.00 | 9,930.00 | 9,930.00 | 0.10% | 7,810 |
| Aug 21, 2025 | 9,690.00 | 9,990.00 | 9,680.00 | 9,920.00 | 9,920.00 | 2.37% | 27,377 |
| Aug 20, 2025 | 9,350.00 | 9,700.00 | 9,330.00 | 9,690.00 | 9,690.00 | - | 2,253 |
| Aug 19, 2025 | 9,600.00 | 9,700.00 | 9,500.00 | 9,690.00 | 9,690.00 | 0.41% | 15,000 |
| Aug 18, 2025 | 9,500.00 | 9,650.00 | 9,300.00 | 9,650.00 | 9,650.00 | -0.31% | 3,152 |
| Aug 15, 2025 | 9,750.00 | 9,920.00 | 9,510.00 | 9,680.00 | 9,680.00 | -0.72% | 5,100 |
| Aug 14, 2025 | 9,700.00 | 9,800.00 | 9,700.00 | 9,750.00 | 9,750.00 | 0.52% | 5,103 |
| Aug 13, 2025 | 9,700.00 | 9,900.00 | 9,500.00 | 9,700.00 | 9,700.00 | - | 15,117 |
| Aug 12, 2025 | 9,500.00 | 9,700.00 | 9,300.00 | 9,700.00 | 9,700.00 | 4.86% | 8,612 |
| Aug 11, 2025 | 9,100.00 | 9,720.00 | 9,000.00 | 9,250.00 | 9,250.00 | 1.65% | 22,401 |
| Aug 8, 2025 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | - | 200 |
| Aug 7, 2025 | 9,200.00 | 9,200.00 | 9,100.00 | 9,100.00 | 9,100.00 | 1.00% | 7,051 |
| Aug 6, 2025 | 9,010.00 | 9,100.00 | 9,010.00 | 9,010.00 | 9,010.00 | - | 1,900 |
| Aug 5, 2025 | 9,010.00 | 9,010.00 | 9,010.00 | 9,010.00 | 9,010.00 | 0.11% | 1,713 |
| Aug 4, 2025 | 9,100.00 | 9,100.00 | 9,000.00 | 9,000.00 | 9,000.00 | -1.10% | 5,725 |
| Aug 1, 2025 | 9,200.00 | 9,200.00 | 9,100.00 | 9,100.00 | 9,100.00 | -1.09% | 400 |
| Jul 31, 2025 | 9,240.00 | 9,290.00 | 9,100.00 | 9,200.00 | 9,200.00 | 2.22% | 3,528 |
| Jul 30, 2025 | 9,000.00 | 9,000.00 | 8,840.00 | 9,000.00 | 9,000.00 | - | 1,500 |
| Jul 29, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | -1.96% | 100 |
| Jul 28, 2025 | 9,050.00 | 9,200.00 | 9,050.00 | 9,180.00 | 9,180.00 | 0.99% | 4,100 |
| Jul 25, 2025 | 9,050.00 | 9,090.00 | 9,000.00 | 9,090.00 | 9,090.00 | 0.44% | 850 |
| Jul 24, 2025 | 9,100.00 | 9,100.00 | 9,050.00 | 9,050.00 | 9,050.00 | 0.56% | 3,700 |
| Jul 23, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 400 |
| Jul 22, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 323 |
| Jul 21, 2025 | 9,000.00 | 9,000.00 | 8,960.00 | 9,000.00 | 9,000.00 | - | 601 |
| Jul 18, 2025 | 9,290.00 | 9,290.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 300 |
| Jul 17, 2025 | 9,180.00 | 9,180.00 | 8,810.00 | 9,000.00 | 9,000.00 | -2.07% | 6,500 |