HOSE · VPL · stock
Vinpearl Joint Stock Company (VPL) stock price history
Every HOSE trading session of Vinpearl Joint Stock Company from Jan 31, 2008 to Sep 29, 2026: 1,290 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VPL adjusted close, 2008 to 2026
- ₫138,000
- All time high, 2008
- ₫111,000
- 52 week high, ₫67,000 low
- 1,290
- Daily sessions since 2008
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
VPL key facts
- Vinpearl Joint Stock Company (VPL) closed at ₫79,300 on Sep 29, 2026 on HOSE.
- VPL's all time high close is ₫138,000, set on Feb 14, 2008; its all time low close is ₫28,000 on May 27, 2010.
- VPL's 52 week range is ₫67,000 to ₫111,000.
- VPL returned -0.9% over the year to Sep 29, 2026 and -1.5% over five years.
- Over ten years VPL returned -1%, -0.2% a year compounded.
- VPL's deepest drawdown was -79.7% from Feb 15, 2008 to May 27, 2010.
- DataCedar holds 1,290 daily sessions of VPL history from Jan 31, 2008 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
VPL price chart, 2008 to 2026
VPL returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.2% |
| 3 months | -10.4% |
| 6 months | -4.5% |
| Year to date | -15.8% |
| 1 year | -0.9% |
| 3 years | -1.5% |
| 5 years | -1.5% |
| 10 years | -1.5% |
| Since Jan 31, 2008 | -41.7% |
| Compound annual growth, 18.7 years | -2.8% |
VPL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫138,000 on Feb 14, 2008
- All time low close
- ₫28,000 on May 27, 2010
- 52 week high
- ₫111,000 on Dec 9, 2025
- 52 week low
- ₫67,000 on Mar 10, 2026
- Deepest drawdown
- -79.7% from Feb 15, 2008 to May 27, 2010, not yet recovered
- Best single session
- +8.2% on Apr 2, 2009
- Worst single session
- -32.2% on May 27, 2010
- Volatility, 1 year annualised
- 42.3%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2011, +91%
- Worst calendar year
- 2009, -27%
VPL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Jan 31, 2008; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫96,300 | ₫105,900 | ₫67,000 | ₫79,300 | -15.8% | 149.5M | 181 |
| 2025 | ₫85,500 | ₫111,000 | ₫69,000 | ₫94,200 | +17.0% | 95.4M | 165 |
| 2011 | ₫42,500 | ₫99,500 | ₫41,400 | ₫80,500 | +90.8% | 5.1M | 241 |
| 2010 | ₫49,800 | ₫54,000 | ₫27,500 | ₫42,200 | -12.1% | 12.4M | 250 |
| 2009 | ₫64,000 | ₫97,500 | ₫36,800 | ₫48,000 | -27.3% | 4.3M | 247 |
| 2008 | ₫144,000 | ₫144,000 | ₫60,000 | ₫66,000 | n/a | 8M | 206 |
VPL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫79,300 | +2.2% |
| August 2026 | ₫77,600 | -2.5% |
| July 2026 | ₫79,600 | -11.4% |
| June 2026 | ₫89,800 | -4.0% |
| May 2026 | ₫93,500 | +9.1% |
| April 2026 | ₫85,700 | +2.8% |
| March 2026 | ₫83,400 | -0.1% |
| February 2026 | ₫83,500 | -9.7% |
| January 2026 | ₫92,500 | -1.8% |
| December 2025 | ₫94,200 | -0.8% |
| November 2025 | ₫95,000 | +23.2% |
| October 2025 | ₫77,100 | -3.9% |
About the VPL data
Daily bars. 1,290 sessions from Jan 31, 2008 to Sep 29, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 31, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/VPL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- VPD Viet Nam Power Development Joint Stock Company
- VPG Viet Phat Import Export Trading Investment Joint Stock Company
- VPH Van Phat Hung Corporation
- VPI Van Phu Real Estate Development Joint Stock Company
- VPS Vietnam Pesticide Joint Stock Company
- VPX Vpbank Securities Jsc
- VRC VRC Real Estate and Investment Joint Stock Company
- VRE Vincom Retail Joint Stock Company
Common questions
VPL share price history
