Vinh Plastic and Bags JSC (HNX:VBC)
Vietnam · Delayed Price · Currency is VND 19,700
0.00 (0.00%)
At close: Oct 20, 2025
Vinh Plastic and Bags JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 3.55% | 100 |
| Oct 20, 2025 | 19,800.00 | 19,800.00 | 19,700.00 | 19,700.00 | 19,700.00 | -2.48% | 2,300 |
| Oct 14, 2025 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | -3.35% | 1,200 |
| Oct 13, 2025 | 19,700.00 | 20,900.00 | 19,700.00 | 20,900.00 | 20,900.00 | -0.48% | 415 |
| Oct 9, 2025 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 7.14% | 100 |
| Oct 8, 2025 | 19,700.00 | 19,700.00 | 19,600.00 | 19,600.00 | 19,600.00 | - | 3,400 |
| Oct 7, 2025 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | -1.01% | 500 |
| Oct 6, 2025 | 17,700.00 | 19,800.00 | 17,700.00 | 19,800.00 | 19,800.00 | 1.02% | 200 |
| Oct 3, 2025 | 20,300.00 | 20,300.00 | 19,600.00 | 19,600.00 | 19,600.00 | - | 2,900 |
| Sep 30, 2025 | 20,000.00 | 20,000.00 | 19,600.00 | 19,600.00 | 19,600.00 | -8.84% | 1,000 |
| Sep 23, 2025 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | -8.12% | 120 |
| Sep 22, 2025 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | -0.43% | 1,000 |
| Sep 15, 2025 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | -9.27% | 500 |
| 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 |