Vinh Plastic and Bags JSC (HNX:VBC)
Vietnam · Delayed Price · Currency is VND 19,000
-200 (-1.04%)
At close: Jun 29, 2026
Vinh Plastic and Bags JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 19,200.00 | 19,200.00 | 19,000.00 | 19,000.00 | 19,000.00 | -1.04% | 1,500 |
| Jun 26, 2026 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 19,200.00 | 3.45% | 1,300 |
| Jun 25, 2026 | 20,500.00 | 20,500.00 | 20,300.00 | 20,300.00 | 18,560.00 | -0.98% | 1,200 |
| Jun 24, 2026 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 18,742.86 | -4.65% | 2,500 |
| Jun 23, 2026 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 19,657.14 | 4.88% | 500 |
| Jun 22, 2026 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 18,742.86 | - | 600 |
| Jun 10, 2026 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 18,742.86 | 1.99% | 1,000 |
| May 27, 2026 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 18,377.14 | -4.29% | 100 |
| May 25, 2026 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 19,200.00 | - | 100 |
| May 18, 2026 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 19,200.00 | 2.94% | 300 |
| May 15, 2026 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 18,651.43 | - | 501 |
| May 11, 2026 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 18,651.43 | -7.27% | 300 |
| May 8, 2026 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 20,114.29 | - | 100 |
| May 6, 2026 | 18,900.00 | 22,000.00 | 18,900.00 | 22,000.00 | 20,114.29 | 4.76% | 400 |
| Apr 28, 2026 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 19,200.00 | - | 400 |
| Apr 22, 2026 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 19,200.00 | -2.33% | 100 |
| Apr 21, 2026 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 19,657.14 | -1.38% | 100 |
| Apr 17, 2026 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 19,931.43 | -0.91% | 17,000 |
| Apr 16, 2026 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 20,114.29 | 0.92% | 10,000 |
| Apr 8, 2026 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 19,931.43 | -0.91% | 100 |
| Mar 31, 2026 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 20,114.29 | - | 3,100 |
| Mar 26, 2026 | 21,500.00 | 22,000.00 | 19,800.00 | 22,000.00 | 20,114.29 | - | 18,668 |
| Mar 12, 2026 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 20,114.29 | 10.00% | 100 |
| Mar 11, 2026 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 18,285.71 | - | 425 |
| Mar 9, 2026 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 18,285.71 | - | 2,100 |
| Mar 4, 2026 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 18,285.71 | -2.44% | 100 |
| Mar 3, 2026 | 21,000.00 | 21,000.00 | 20,500.00 | 20,500.00 | 18,742.86 | -2.38% | 1,600 |
| Feb 27, 2026 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 19,200.00 | 1.45% | 100 |
| Feb 25, 2026 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | 18,925.71 | - | 1,500 |
| Feb 23, 2026 | 23,900.00 | 25,300.00 | 20,700.00 | 20,700.00 | 18,925.71 | -10.00% | 3,020 |
| Feb 13, 2026 | 21,500.00 | 23,000.00 | 21,500.00 | 23,000.00 | 21,028.57 | -3.36% | 500 |
| Feb 12, 2026 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 21,760.00 | 7.21% | 110 |
| Feb 11, 2026 | 22,200.00 | 22,200.00 | 22,200.00 | 22,200.00 | 20,297.14 | 9.90% | 100 |
| Feb 4, 2026 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 18,468.57 | - | 1,000 |
| Feb 3, 2026 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 18,468.57 | -2.88% | 1,000 |
| Jan 23, 2026 | 19,800.00 | 20,800.00 | 19,800.00 | 20,800.00 | 19,017.14 | - | 1,000 |
| Jan 21, 2026 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 19,017.14 | 5.58% | 100 |
| Jan 20, 2026 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 18,011.43 | -6.19% | 1,900 |
| Jan 8, 2026 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 19,200.00 | 8.25% | 400 |
| Jan 7, 2026 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 17,737.14 | -7.62% | 700 |