HOSE · VPS · stock
Vietnam Pesticide Joint Stock Company (VPS) stock price history
Every HOSE trading session of Vietnam Pesticide Joint Stock Company from Aug 19, 2015 to Sep 28, 2026: 2,320 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.
VPS adjusted close, 2015 to 2026
- ₫15,790
- All time high, 2020
- ₫12,390
- 52 week high, ₫7,610 low
- 2,320
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
VPS key facts
- Vietnam Pesticide Joint Stock Company (VPS) closed at ₫8,490 on Sep 28, 2026 on HOSE.
- VPS's all time high close is ₫15,790, set on Aug 14, 2020; its all time low close is ₫5,520 on Sep 16, 2015.
- VPS's 52 week range is ₫7,610 to ₫12,390.
- VPS returned -24.7% over the year to Sep 28, 2026 and -28.7% over five years.
- Over ten years VPS returned -11%, -1.1% a year compounded.
- VPS's deepest drawdown was -58.4% from Aug 14, 2020 to Jan 3, 2023.
- DataCedar holds 2,320 daily sessions of VPS history from Aug 19, 2015 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
VPS price chart, 2015 to 2026
VPS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.4% |
| 3 months | +5.2% |
| 6 months | +6.0% |
| Year to date | -5.5% |
| 1 year | -24.7% |
| 3 years | +2.8% |
| 5 years | -28.7% |
| 10 years | -10.8% |
| Since Aug 19, 2015 | +26.5% |
| Compound annual growth, 11.1 years | +2.1% |
VPS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫15,790 on Aug 14, 2020
- All time low close
- ₫5,520 on Sep 16, 2015
- 52 week high
- ₫12,390 on Oct 17, 2025
- 52 week low
- ₫7,610 on Mar 20, 2026
- Deepest drawdown
- -58.4% from Aug 14, 2020 to Jan 3, 2023, not yet recovered
- Best single session
- +18.4% on Feb 28, 2020
- Worst single session
- -16.0% on Mar 25, 2020
- Volatility, 1 year annualised
- 36.9%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2016, +58%
- Worst calendar year
- 2022, -44%
VPS 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. 2015 starts on Aug 19, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫8,990 | ₫10,300 | ₫7,610 | ₫8,490 | -5.5% | 1.8M | 177 |
| 2025 | ₫7,770 | ₫12,490 | ₫7,260 | ₫8,980 | +15.4% | 4.2M | 228 |
| 2024 | ₫8,780 | ₫9,240 | ₫7,160 | ₫7,780 | -10.5% | 726.9K | 205 |
| 2023 | ₫6,310 | ₫9,570 | ₫6,310 | ₫8,690 | +29.5% | 705.9K | 219 |
| 2022 | ₫11,910 | ₫12,290 | ₫6,710 | ₫6,710 | -43.7% | 1M | 231 |
| 2021 | ₫10,110 | ₫13,920 | ₫8,610 | ₫11,910 | +16.1% | 7.1M | 250 |
| 2020 | ₫7,980 | ₫16,890 | ₫5,730 | ₫10,260 | +36.6% | 2.3M | 217 |
| 2019 | ₫8,280 | ₫9,930 | ₫6,350 | ₫7,510 | -14.7% | 81.5K | 156 |
| 2018 | ₫12,740 | ₫12,930 | ₫7,330 | ₫8,800 | -27.3% | 114.1K | 164 |
| 2017 | ₫10,880 | ₫14,020 | ₫10,450 | ₫12,110 | +14.4% | 271.1K | 175 |
| 2016 | ₫6,790 | ₫13,140 | ₫6,260 | ₫10,590 | +57.8% | 530K | 220 |
| 2015 | ₫6,710 | ₫8,720 | ₫5,330 | ₫6,710 | n/a | 61.8K | 78 |
VPS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫8,490 | -3.4% |
| August 2026 | ₫8,790 | -10.0% |
| July 2026 | ₫9,770 | +20.6% |
| June 2026 | ₫8,100 | -0.6% |
| May 2026 | ₫8,150 | +0.2% |
| April 2026 | ₫8,130 | +2.1% |
| March 2026 | ₫7,960 | -6.7% |
| February 2026 | ₫8,530 | -1.7% |
| January 2026 | ₫8,680 | -3.3% |
| December 2025 | ₫8,980 | +5.0% |
| November 2025 | ₫8,550 | -10.3% |
| October 2025 | ₫9,530 | -7.7% |
About the VPS data
Daily bars. 2,320 sessions from Aug 19, 2015 to Sep 28, 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 Aug 19, 2015, 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/VPS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- VPG Viet Phat Import Export Trading Investment Joint Stock Company
- VPH Van Phat Hung Corporation
- VPI Van Phu Real Estate Development Joint Stock Company
- VPL Vinpearl Joint Stock Company
- VPX Vpbank Securities Jsc
- VRC VRC Real Estate and Investment Joint Stock Company
- VRE Vincom Retail Joint Stock Company
- VSC Vietnam Container Shipping Joint Stock Corporation
Common questions
VPS share price history
