Vinh Plastic and Bags JSC (HNX:VBC)
Vietnam · Delayed Price · Currency is VND 25,900
+2,300 (9.75%)
At close: Sep 11, 2025
Vinh Plastic and Bags JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 25,900.00 | 25,900.00 | 25,900.00 | 25,900.00 | 25,900.00 | 9.75% | 100 |
| Sep 10, 2025 | 21,800.00 | 23,600.00 | 21,000.00 | 23,600.00 | 23,600.00 | 9.77% | 3,100 |
| Sep 5, 2025 | 21,500.00 | 23,000.00 | 21,500.00 | 21,500.00 | 21,500.00 | 0.94% | 510 |
| Sep 4, 2025 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | - | 1,200 |
| Sep 3, 2025 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | - | 100 |
| Aug 26, 2025 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | 3.90% | 111 |
| Aug 25, 2025 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 1.99% | 100 |
| Aug 19, 2025 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 0.50% | 100 |
| Aug 15, 2025 | 20,400.00 | 20,400.00 | 20,000.00 | 20,000.00 | 20,000.00 | -2.91% | 3,600 |
| Aug 14, 2025 | 20,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | - | 7,200 |
| Aug 13, 2025 | 20,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | -0.48% | 100 |
| Aug 12, 2025 | 20,200.00 | 20,700.00 | 20,200.00 | 20,700.00 | 20,700.00 | 0.98% | 3,900 |
| Aug 11, 2025 | 20,400.00 | 20,500.00 | 20,400.00 | 20,500.00 | 20,500.00 | 0.49% | 1,900 |
| Aug 8, 2025 | 20,500.00 | 20,500.00 | 20,400.00 | 20,400.00 | 20,400.00 | 1.49% | 550 |
| Aug 7, 2025 | 20,500.00 | 20,500.00 | 20,100.00 | 20,100.00 | 20,100.00 | -1.95% | 1,600 |
| Aug 6, 2025 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 2.50% | 700 |
| Aug 4, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | -4.76% | 100 |
| Jul 30, 2025 | 20,200.00 | 21,000.00 | 19,700.00 | 21,000.00 | 21,000.00 | - | 10,100 |
| Jul 29, 2025 | 20,400.00 | 21,000.00 | 20,400.00 | 21,000.00 | 21,000.00 | 2.94% | 2,400 |
| Jul 28, 2025 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | - | 1,600 |
| Jul 25, 2025 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | - | 100 |
| Jul 24, 2025 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 0.49% | 473 |
| Jul 23, 2025 | 20,100.00 | 20,300.00 | 20,100.00 | 20,300.00 | 20,300.00 | 1.00% | 3,400 |
| Jul 22, 2025 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | - | 100 |
| Jul 18, 2025 | 20,300.00 | 20,300.00 | 20,100.00 | 20,100.00 | 20,100.00 | -0.99% | 1,100 |
| Jul 16, 2025 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | -0.49% | 100 |
| Jul 11, 2025 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 1.49% | 600 |
| Jul 9, 2025 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | -0.50% | 900 |
| Jul 8, 2025 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | - | 730 |
| Jul 7, 2025 | 20,200.00 | 20,300.00 | 20,200.00 | 20,200.00 | 20,200.00 | -0.49% | 700 |
| Jun 27, 2025 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | - | 200 |
| Jun 26, 2025 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | -0.49% | 200 |
| Jun 25, 2025 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | - | 900 |
| Jun 19, 2025 | 19,900.00 | 20,400.00 | 19,900.00 | 20,400.00 | 20,400.00 | 2.51% | 800 |
| Jun 13, 2025 | 19,700.00 | 19,900.00 | 19,700.00 | 19,900.00 | 19,900.00 | 1.02% | 1,500 |
| Jun 12, 2025 | 19,800.00 | 19,800.00 | 19,700.00 | 19,700.00 | 19,700.00 | -1.01% | 1,900 |
| Jun 10, 2025 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | - | 100 |
| Jun 5, 2025 | 20,000.00 | 20,000.00 | 19,900.00 | 19,900.00 | 19,900.00 | -1.49% | 600 |
| Jun 3, 2025 | 19,900.00 | 20,200.00 | 19,900.00 | 20,200.00 | 20,200.00 | 1.51% | 15,000 |
| Jun 2, 2025 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | - | 1,500 |
| May 30, 2025 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | -0.50% | 100 |
| May 29, 2025 | 20,100.00 | 20,100.00 | 19,000.00 | 20,000.00 | 20,000.00 | -0.99% | 2,900 |
| May 28, 2025 | 20,000.00 | 20,200.00 | 20,000.00 | 20,200.00 | 20,200.00 | -6.05% | 1,500 |
| May 27, 2025 | 21,600.00 | 21,600.00 | 21,500.00 | 21,500.00 | 21,500.00 | -4.02% | 2,801 |
| May 26, 2025 | 22,400.00 | 22,600.00 | 22,400.00 | 22,400.00 | 20,600.00 | -0.88% | 2,300 |
| May 23, 2025 | 22,800.00 | 22,800.00 | 22,600.00 | 22,600.00 | 20,783.93 | 2.73% | 1,500 |
| May 22, 2025 | 22,700.00 | 23,300.00 | 22,000.00 | 22,000.00 | 20,232.14 | - | 2,100 |
| May 21, 2025 | 22,500.00 | 22,500.00 | 22,000.00 | 22,000.00 | 20,232.14 | -2.22% | 2,700 |
| May 20, 2025 | 21,800.00 | 22,500.00 | 21,600.00 | 22,500.00 | 20,691.96 | 3.69% | 1,800 |
| May 19, 2025 | 22,400.00 | 22,500.00 | 21,700.00 | 21,700.00 | 19,956.25 | 0.46% | 3,600 |