Vinh Plastic and Bags JSC (HNX:VBC)
Vietnam · Delayed Price · Currency is VND 21,000
0.00 (0.00%)
At close: Apr 22, 2026
Vinh Plastic and Bags JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | -2.33% | 100 |
| Apr 21, 2026 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | -1.38% | 100 |
| Apr 17, 2026 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | -0.91% | 17,000 |
| Apr 16, 2026 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 0.92% | 10,000 |
| Apr 8, 2026 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | -0.91% | 100 |
| Mar 31, 2026 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | - | 3,100 |
| Mar 26, 2026 | 21,500.00 | 22,000.00 | 19,800.00 | 22,000.00 | 22,000.00 | - | 18,668 |
| Mar 12, 2026 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 10.00% | 100 |
| Mar 11, 2026 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | - | 425 |
| Mar 9, 2026 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | - | 2,100 |
| Mar 4, 2026 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | -2.44% | 100 |
| Mar 3, 2026 | 21,000.00 | 21,000.00 | 20,500.00 | 20,500.00 | 20,500.00 | -2.38% | 1,600 |
| Feb 27, 2026 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 1.45% | 100 |
| Feb 25, 2026 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | - | 1,500 |
| Feb 23, 2026 | 23,900.00 | 25,300.00 | 20,700.00 | 20,700.00 | 20,700.00 | -10.00% | 3,020 |
| Feb 13, 2026 | 21,500.00 | 23,000.00 | 21,500.00 | 23,000.00 | 23,000.00 | -3.36% | 500 |
| Feb 12, 2026 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 7.21% | 110 |
| Feb 11, 2026 | 22,200.00 | 22,200.00 | 22,200.00 | 22,200.00 | 22,200.00 | 9.90% | 100 |
| Feb 4, 2026 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | - | 1,000 |
| Feb 3, 2026 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | -2.88% | 1,000 |
| Jan 23, 2026 | 19,800.00 | 20,800.00 | 19,800.00 | 20,800.00 | 20,800.00 | - | 1,000 |
| Jan 21, 2026 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 5.58% | 100 |
| Jan 20, 2026 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | -6.19% | 1,900 |
| Jan 8, 2026 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 8.25% | 400 |
| Jan 7, 2026 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | -7.62% | 700 |
| Dec 31, 2025 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 5.00% | 100 |
| Dec 23, 2025 | 20,300.00 | 20,500.00 | 20,000.00 | 20,000.00 | 20,000.00 | - | 900 |
| Dec 22, 2025 | 19,700.00 | 20,000.00 | 19,700.00 | 20,000.00 | 20,000.00 | -2.44% | 400 |
| Dec 19, 2025 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 5.67% | 100 |
| Dec 18, 2025 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | -4.90% | 400 |
| Dec 17, 2025 | 19,700.00 | 20,400.00 | 19,700.00 | 20,400.00 | 20,400.00 | 5.15% | 100 |
| Dec 16, 2025 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | -5.37% | 100 |
| Dec 10, 2025 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | - | 1,000 |
| Dec 4, 2025 | 19,400.00 | 20,500.00 | 19,400.00 | 20,500.00 | 20,500.00 | - | 200 |
| Nov 28, 2025 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | - | 500 |
| Nov 27, 2025 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 1.49% | 100 |
| Nov 24, 2025 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | - | 400 |
| Nov 20, 2025 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | - | 100 |
| Nov 17, 2025 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | -1.46% | 700 |
| Nov 11, 2025 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 5.13% | 100 |
| Nov 10, 2025 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | -4.41% | 1,100 |
| Nov 5, 2025 | 20,500.00 | 20,500.00 | 20,400.00 | 20,400.00 | 20,400.00 | - | 1,100 |
| Nov 4, 2025 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 4.62% | 100 |
| Oct 31, 2025 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | -4.41% | 300 |
| Oct 29, 2025 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | - | 300 |