Stocks

Interested to stay up-to-date with cryptocurrencies?

Get the latest crypto news, updates, and reports by subscribing to our free newsletter.

License No. 4978/GP-TTĐT issued by Hanoi Department of Information and Communications on October 14, 2019 / ICP License No. 2107/GP-TTĐT issued by Hanoi Department of Information and Communications on July 13, 2022.

Historical Data Công ty cổ phần Chứng khoán VPBank

(*) All values are in VNĐ.

Date	Last	Open	High	Low	%Change percent	Volume
29/4/2026	27.400đ	27.450đ	27.700đ	27.250đ	↓ 0.36%	1,015,200
28/4/2026	27.500đ	27.550đ	27.950đ	27.450đ	↓ 0.36%	461,400
24/4/2026	27.600đ	27.550đ	27.650đ	27.550đ	↓ 0.90%	186,400
23/4/2026	27.650đ	28.100đ	28.350đ	27.500đ	↓ 1.07%	1,651,000
22/4/2026	27.950đ	28.150đ	28.900đ	27.900đ	↓ 0.71%	1,020,600
21/4/2026	28.150đ	28.750đ	28.800đ	28.100đ	↓ 1.75%	840,300
20/4/2026	28.650đ	28.900đ	29.150đ	28.450đ	↓ 0.35%	1,487,800
17/4/2026	28.750đ	28.800đ	29.150đ	28.700đ	0.00%	797,200
16/4/2026	28.750đ	29.000đ	29.000đ	28.000đ	↓ 0.35%	1,049,900
15/4/2026	28.850đ	28.950đ	29.250đ	28.850đ	↑ 0.17%	1,656,000
14/4/2026	28.800đ	28.950đ	29.500đ	28.800đ	↓ 0.52%	1,370,300
13/4/2026	28.950đ	28.250đ	29.100đ	28.150đ	↑ 2.48%	1,304,200
10/4/2026	28.250đ	28.800đ	28.850đ	28.000đ	↓ 1.40%	1,657,700
9/4/2026	28.650đ	28.950đ	28.950đ	28.450đ	↓ 1.72%	880,000
8/4/2026	29.150đ	29.600đ	29.600đ	28.600đ	↑ 3.74%	2,211,500
7/4/2026	28.100đ	28.000đ	28.300đ	27.500đ	↑ 0.54%	726,600
6/4/2026	27.950đ	28.000đ	28.500đ	27.450đ	↓ 0.53%	882,500
3/4/2026	28.100đ	29.000đ	29.000đ	28.000đ	↓ 2.09%	2,327,100
2/4/2026	28.700đ	29.200đ	29.200đ	28.000đ	↓ 1.88%	1,130,100
1/4/2026	29.250đ	29.950đ	30.300đ	29.250đ	↓ 1.02%	1,584,400
31/3/2026	29.550đ	28.900đ	29.550đ	28.600đ	↑ 2.25%	1,164,300
30/3/2026	28.900đ	28.800đ	29.000đ	27.950đ	↓ 2.03%	1,009,900
27/3/2026	29.500đ	29.500đ	29.950đ	28.950đ	↑ 1.03%	885,300
26/3/2026	29.200đ	30.100đ	30.100đ	29.200đ	↓ 4.26%	761,000
25/3/2026	30.500đ	29.550đ	30.500đ	29.200đ	↑ 3.39%	2,779,700
24/3/2026	29.500đ	29.500đ	30.000đ	28.100đ	↑ 1.03%	2,017,900
23/3/2026	29.200đ	28.400đ	29.200đ	27.150đ	↑ 0.17%	2,952,100
20/3/2026	29.150đ	30.600đ	30.600đ	29.150đ	↓ 6.87%	3,319,400
19/3/2026	31.300đ	30.200đ	31.300đ	29.400đ	↑ 0.97%	1,708,100
18/3/2026	31.000đ	32.450đ	32.450đ	30.650đ	↓ 4.47%	883,100
17/3/2026	32.450đ	32.300đ	32.700đ	31.700đ	↑ 4.68%	2,534,700
16/3/2026	31.000đ	31.000đ	32.400đ	30.600đ	↑ 1.31%	2,656,800
13/3/2026	30.600đ	30.150đ	30.700đ	29.650đ	↓ 0.97%	929,000
12/3/2026	30.900đ	30.400đ	30.950đ	30.200đ	↓ 1.28%	810,400
11/3/2026	31.300đ	30.000đ	31.950đ	30.000đ	↑ 0.97%	630,200
10/3/2026	31.000đ	29.050đ	31.000đ	28.200đ	↑ 6.71%	2,201,800
9/3/2026	29.050đ	29.050đ	29.100đ	29.050đ	↓ 6.89%	660,900
6/3/2026	31.200đ	32.950đ	32.950đ	30.950đ	↓ 5.31%	1,702,800
5/3/2026	32.950đ	33.900đ	34.400đ	32.950đ	↓ 0.15%	3,875,400
4/3/2026	33.000đ	32.750đ	33.000đ	30.600đ	↑ 0.30%	3,861,300
3/3/2026	32.900đ	32.250đ	34.500đ	32.250đ	↑ 2.02%	6,401,900
2/3/2026	32.250đ	31.000đ	33.550đ	30.750đ	↑ 0.78%	5,204,000
27/2/2026	32.000đ	31.200đ	32.000đ	30.850đ	↑ 2.89%	1,218,600
26/2/2026	31.100đ	30.900đ	31.100đ	30.350đ	↑ 0.16%	636,500
25/2/2026	31.050đ	32.000đ	32.000đ	31.050đ	↓ 2.97%	772,500
24/2/2026	32.000đ	30.050đ	32.000đ	30.000đ	↑ 4.92%	1,349,400
23/2/2026	30.500đ	29.900đ	30.500đ	28.900đ	↑ 1.84%	1,441,300
13/2/2026	29.950đ	28.250đ	29.950đ	28.250đ	↑ 5.64%	550,000
12/2/2026	28.350đ	28.450đ	28.450đ	28.100đ	↑ 0.53%	293,900
11/2/2026	28.200đ	27.700đ	28.200đ	27.600đ	↑ 2.17%	451,000
10/2/2026	27.600đ	27.550đ	27.700đ	27.300đ	0.00%	271,300
9/2/2026	27.600đ	27.500đ	27.600đ	27.350đ	↑ 0.55%	309,300
6/2/2026	27.450đ	27.700đ	27.700đ	27.350đ	↓ 1.79%	367,600
5/2/2026	27.950đ	28.050đ	28.050đ	27.700đ	↓ 0.18%	269,900
4/2/2026	28.000đ	27.750đ	28.000đ	27.700đ	↑ 1.45%	448,000
2/2/2026	27.600đ	27.700đ	27.700đ	27.250đ	↓ 0.36%	632,600
30/1/2026	27.850đ	27.750đ	27.900đ	27.550đ	↑ 1.27%	375,800
29/1/2026	27.500đ	28.000đ	28.000đ	27.450đ	↓ 1.08%	357,400
28/1/2026	27.800đ	27.500đ	28.000đ	27.350đ	↑ 1.83%	578,600
27/1/2026	27.300đ	27.550đ	27.900đ	27.250đ	0.00%	2,140,000
26/1/2026	28.000đ	28.900đ	28.900đ	27.900đ	↓ 2.44%	1,135,800
6/1/2026	28.700đ	28.350đ	28.700đ	27.600đ	↑ 1.41%	399,200
5/1/2026	28.300đ	29.000đ	29.050đ	28.250đ	↓ 5.03%	339,600
31/12/2025	29.800đ	28.700đ	29.800đ	28.300đ	↑ 4.20%	3,831,400
30/12/2025	28.600đ	27.500đ	28.750đ	27.400đ	↑ 2.51%	2,358,400
29/12/2025	27.900đ	27.300đ	27.950đ	27.300đ	↓ 0.18%	1,046,100
26/12/2025	27.950đ	27.450đ	28.000đ	26.850đ	↑ 0.36%	2,363,300
25/12/2025	27.850đ	27.500đ	28.000đ	27.500đ	↓ 0.54%	918,100
24/12/2025	28.000đ	27.900đ	28.000đ	27.300đ	0.00%	1,485,000
23/12/2025	28.000đ	28.950đ	28.950đ	28.000đ	↓ 3.28%	2,591,000
22/12/2025	28.950đ	29.000đ	29.000đ	28.650đ	↓ 0.86%	841,000
19/12/2025	29.200đ	28.500đ	29.200đ	28.150đ	↑ 0.69%	3,621,000
18/12/2025	29.000đ	29.000đ	29.100đ	28.500đ	↓ 2.36%	2,344,300
17/12/2025	29.700đ	28.600đ	29.700đ	28.450đ	↑ 0.68%	3,358,200
16/12/2025	29.500đ	29.000đ	29.500đ	27.100đ	↑ 1.37%	6,252,500
15/12/2025	29.100đ	30.000đ	30.000đ	28.750đ	↓ 3.96%	4,161,000
12/12/2025	30.300đ	30.300đ	30.500đ	29.300đ	↓ 1.62%	3,258,900
11/12/2025	30.800đ	29.600đ	33.500đ	29.550đ	0.00%	7,219,900

Lowest:26.850đ

Highest:34.500đ

Difference:7.650đ

Average:29.269,23đ

% Change:+26.72%

Historical Data Công ty cổ phần Chứng khoán VPBank

(*) All values are in VNĐ.

Date	Last	Open	High	Low	%Change percent	Volume
29/4/2026	27.400đ	27.450đ	27.700đ	27.250đ	↓ 0.36%	1,015,200
28/4/2026	27.500đ	27.550đ	27.950đ	27.450đ	↓ 0.36%	461,400
24/4/2026	27.600đ	27.550đ	27.650đ	27.550đ	↓ 0.90%	186,400
23/4/2026	27.650đ	28.100đ	28.350đ	27.500đ	↓ 1.07%	1,651,000
22/4/2026	27.950đ	28.150đ	28.900đ	27.900đ	↓ 0.71%	1,020,600
21/4/2026	28.150đ	28.750đ	28.800đ	28.100đ	↓ 1.75%	840,300
20/4/2026	28.650đ	28.900đ	29.150đ	28.450đ	↓ 0.35%	1,487,800
17/4/2026	28.750đ	28.800đ	29.150đ	28.700đ	0.00%	797,200
16/4/2026	28.750đ	29.000đ	29.000đ	28.000đ	↓ 0.35%	1,049,900
15/4/2026	28.850đ	28.950đ	29.250đ	28.850đ	↑ 0.17%	1,656,000
14/4/2026	28.800đ	28.950đ	29.500đ	28.800đ	↓ 0.52%	1,370,300
13/4/2026	28.950đ	28.250đ	29.100đ	28.150đ	↑ 2.48%	1,304,200
10/4/2026	28.250đ	28.800đ	28.850đ	28.000đ	↓ 1.40%	1,657,700
9/4/2026	28.650đ	28.950đ	28.950đ	28.450đ	↓ 1.72%	880,000
8/4/2026	29.150đ	29.600đ	29.600đ	28.600đ	↑ 3.74%	2,211,500
7/4/2026	28.100đ	28.000đ	28.300đ	27.500đ	↑ 0.54%	726,600
6/4/2026	27.950đ	28.000đ	28.500đ	27.450đ	↓ 0.53%	882,500
3/4/2026	28.100đ	29.000đ	29.000đ	28.000đ	↓ 2.09%	2,327,100
2/4/2026	28.700đ	29.200đ	29.200đ	28.000đ	↓ 1.88%	1,130,100
1/4/2026	29.250đ	29.950đ	30.300đ	29.250đ	↓ 1.02%	1,584,400
31/3/2026	29.550đ	28.900đ	29.550đ	28.600đ	↑ 2.25%	1,164,300
30/3/2026	28.900đ	28.800đ	29.000đ	27.950đ	↓ 2.03%	1,009,900
27/3/2026	29.500đ	29.500đ	29.950đ	28.950đ	↑ 1.03%	885,300
26/3/2026	29.200đ	30.100đ	30.100đ	29.200đ	↓ 4.26%	761,000
25/3/2026	30.500đ	29.550đ	30.500đ	29.200đ	↑ 3.39%	2,779,700
24/3/2026	29.500đ	29.500đ	30.000đ	28.100đ	↑ 1.03%	2,017,900
23/3/2026	29.200đ	28.400đ	29.200đ	27.150đ	↑ 0.17%	2,952,100
20/3/2026	29.150đ	30.600đ	30.600đ	29.150đ	↓ 6.87%	3,319,400
19/3/2026	31.300đ	30.200đ	31.300đ	29.400đ	↑ 0.97%	1,708,100
18/3/2026	31.000đ	32.450đ	32.450đ	30.650đ	↓ 4.47%	883,100
17/3/2026	32.450đ	32.300đ	32.700đ	31.700đ	↑ 4.68%	2,534,700
16/3/2026	31.000đ	31.000đ	32.400đ	30.600đ	↑ 1.31%	2,656,800
13/3/2026	30.600đ	30.150đ	30.700đ	29.650đ	↓ 0.97%	929,000
12/3/2026	30.900đ	30.400đ	30.950đ	30.200đ	↓ 1.28%	810,400
11/3/2026	31.300đ	30.000đ	31.950đ	30.000đ	↑ 0.97%	630,200
10/3/2026	31.000đ	29.050đ	31.000đ	28.200đ	↑ 6.71%	2,201,800
9/3/2026	29.050đ	29.050đ	29.100đ	29.050đ	↓ 6.89%	660,900
6/3/2026	31.200đ	32.950đ	32.950đ	30.950đ	↓ 5.31%	1,702,800
5/3/2026	32.950đ	33.900đ	34.400đ	32.950đ	↓ 0.15%	3,875,400
4/3/2026	33.000đ	32.750đ	33.000đ	30.600đ	↑ 0.30%	3,861,300
3/3/2026	32.900đ	32.250đ	34.500đ	32.250đ	↑ 2.02%	6,401,900
2/3/2026	32.250đ	31.000đ	33.550đ	30.750đ	↑ 0.78%	5,204,000
27/2/2026	32.000đ	31.200đ	32.000đ	30.850đ	↑ 2.89%	1,218,600
26/2/2026	31.100đ	30.900đ	31.100đ	30.350đ	↑ 0.16%	636,500
25/2/2026	31.050đ	32.000đ	32.000đ	31.050đ	↓ 2.97%	772,500
24/2/2026	32.000đ	30.050đ	32.000đ	30.000đ	↑ 4.92%	1,349,400
23/2/2026	30.500đ	29.900đ	30.500đ	28.900đ	↑ 1.84%	1,441,300
13/2/2026	29.950đ	28.250đ	29.950đ	28.250đ	↑ 5.64%	550,000
12/2/2026	28.350đ	28.450đ	28.450đ	28.100đ	↑ 0.53%	293,900
11/2/2026	28.200đ	27.700đ	28.200đ	27.600đ	↑ 2.17%	451,000
10/2/2026	27.600đ	27.550đ	27.700đ	27.300đ	0.00%	271,300
9/2/2026	27.600đ	27.500đ	27.600đ	27.350đ	↑ 0.55%	309,300
6/2/2026	27.450đ	27.700đ	27.700đ	27.350đ	↓ 1.79%	367,600
5/2/2026	27.950đ	28.050đ	28.050đ	27.700đ	↓ 0.18%	269,900
4/2/2026	28.000đ	27.750đ	28.000đ	27.700đ	↑ 1.45%	448,000
2/2/2026	27.600đ	27.700đ	27.700đ	27.250đ	↓ 0.36%	632,600
30/1/2026	27.850đ	27.750đ	27.900đ	27.550đ	↑ 1.27%	375,800
29/1/2026	27.500đ	28.000đ	28.000đ	27.450đ	↓ 1.08%	357,400
28/1/2026	27.800đ	27.500đ	28.000đ	27.350đ	↑ 1.83%	578,600
27/1/2026	27.300đ	27.550đ	27.900đ	27.250đ	0.00%	2,140,000
26/1/2026	28.000đ	28.900đ	28.900đ	27.900đ	↓ 2.44%	1,135,800
6/1/2026	28.700đ	28.350đ	28.700đ	27.600đ	↑ 1.41%	399,200
5/1/2026	28.300đ	29.000đ	29.050đ	28.250đ	↓ 5.03%	339,600
31/12/2025	29.800đ	28.700đ	29.800đ	28.300đ	↑ 4.20%	3,831,400
30/12/2025	28.600đ	27.500đ	28.750đ	27.400đ	↑ 2.51%	2,358,400
29/12/2025	27.900đ	27.300đ	27.950đ	27.300đ	↓ 0.18%	1,046,100
26/12/2025	27.950đ	27.450đ	28.000đ	26.850đ	↑ 0.36%	2,363,300
25/12/2025	27.850đ	27.500đ	28.000đ	27.500đ	↓ 0.54%	918,100
24/12/2025	28.000đ	27.900đ	28.000đ	27.300đ	0.00%	1,485,000
23/12/2025	28.000đ	28.950đ	28.950đ	28.000đ	↓ 3.28%	2,591,000
22/12/2025	28.950đ	29.000đ	29.000đ	28.650đ	↓ 0.86%	841,000
19/12/2025	29.200đ	28.500đ	29.200đ	28.150đ	↑ 0.69%	3,621,000
18/12/2025	29.000đ	29.000đ	29.100đ	28.500đ	↓ 2.36%	2,344,300
17/12/2025	29.700đ	28.600đ	29.700đ	28.450đ	↑ 0.68%	3,358,200
16/12/2025	29.500đ	29.000đ	29.500đ	27.100đ	↑ 1.37%	6,252,500
15/12/2025	29.100đ	30.000đ	30.000đ	28.750đ	↓ 3.96%	4,161,000
12/12/2025	30.300đ	30.300đ	30.500đ	29.300đ	↓ 1.62%	3,258,900
11/12/2025	30.800đ	29.600đ	33.500đ	29.550đ	0.00%	7,219,900

Lowest:26.850đ

Highest:34.500đ

Difference:7.650đ

Average:29.269,23đ

% Change:+26.72%

Community

Interested to stay up-to-date with cryptocurrencies?

Historical Data Công ty cổ phần Chứng khoán VPBank

Historical Data Công ty cổ phần Chứng khoán VPBank

Historical Data Công ty cổ phần Chứng khoán VPBank

Historical Data Công ty cổ phần Chứng khoán VPBank