The Vegetexco Port JSC (HNX:VGP)
Vietnam · Delayed Price · Currency is VND 27,300
-100 (-0.36%)
At close: Oct 23, 2025
The Vegetexco Port JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 27,300.00 | 27,400.00 | 27,000.00 | 27,400.00 | 27,400.00 | 0.37% | 11,200 |
| Oct 23, 2025 | 27,400.00 | 27,400.00 | 27,000.00 | 27,300.00 | 27,300.00 | -0.36% | 19,200 |
| Oct 22, 2025 | 27,700.00 | 27,700.00 | 27,200.00 | 27,400.00 | 27,400.00 | -1.08% | 19,800 |
| Oct 21, 2025 | 28,000.00 | 28,000.00 | 27,500.00 | 27,700.00 | 27,700.00 | -1.07% | 10,800 |
| Oct 20, 2025 | 28,100.00 | 28,100.00 | 27,800.00 | 28,000.00 | 28,000.00 | -0.36% | 19,200 |
| Oct 17, 2025 | 27,800.00 | 28,100.00 | 27,400.00 | 28,100.00 | 28,100.00 | 1.08% | 18,400 |
| Oct 16, 2025 | 27,800.00 | 27,800.00 | 27,500.00 | 27,800.00 | 27,800.00 | - | 16,200 |
| Oct 15, 2025 | 27,800.00 | 27,800.00 | 27,400.00 | 27,800.00 | 27,800.00 | - | 14,500 |
| Oct 14, 2025 | 27,900.00 | 27,900.00 | 27,300.00 | 27,800.00 | 27,800.00 | -0.36% | 16,400 |
| Oct 13, 2025 | 27,700.00 | 27,900.00 | 27,100.00 | 27,900.00 | 27,900.00 | 0.72% | 18,000 |
| Oct 10, 2025 | 27,900.00 | 27,900.00 | 27,500.00 | 27,700.00 | 27,700.00 | -0.72% | 18,600 |
| Oct 9, 2025 | 27,700.00 | 27,900.00 | 27,300.00 | 27,900.00 | 27,900.00 | 0.72% | 26,200 |
| Oct 8, 2025 | 27,900.00 | 27,900.00 | 27,600.00 | 27,700.00 | 27,700.00 | -0.72% | 10,300 |
| Oct 7, 2025 | 28,200.00 | 28,200.00 | 27,900.00 | 27,900.00 | 27,900.00 | -1.06% | 8,600 |
| Oct 6, 2025 | 27,900.00 | 28,500.00 | 27,500.00 | 28,200.00 | 28,200.00 | 1.08% | 17,000 |
| Oct 3, 2025 | 28,300.00 | 28,300.00 | 27,900.00 | 27,900.00 | 27,900.00 | -1.41% | 5,100 |
| Oct 2, 2025 | 28,100.00 | 28,300.00 | 27,700.00 | 28,300.00 | 28,300.00 | 0.71% | 14,602 |
| Oct 1, 2025 | 28,100.00 | 28,200.00 | 27,700.00 | 28,100.00 | 28,100.00 | - | 5,700 |
| Sep 30, 2025 | 28,400.00 | 28,400.00 | 28,100.00 | 28,100.00 | 28,100.00 | -1.06% | 12,900 |
| Sep 29, 2025 | 28,600.00 | 28,600.00 | 28,200.00 | 28,400.00 | 28,400.00 | -0.70% | 9,727 |
| Sep 26, 2025 | 28,700.00 | 28,700.00 | 28,200.00 | 28,600.00 | 28,600.00 | -0.35% | 6,900 |
| Sep 25, 2025 | 28,300.00 | 29,000.00 | 28,300.00 | 28,700.00 | 28,700.00 | 1.41% | 17,566 |
| Sep 24, 2025 | 28,300.00 | 28,300.00 | 27,900.00 | 28,300.00 | 28,300.00 | - | 12,000 |
| Sep 23, 2025 | 27,800.00 | 28,300.00 | 27,400.00 | 28,300.00 | 28,300.00 | 1.80% | 24,600 |
| Sep 22, 2025 | 28,100.00 | 28,100.00 | 27,600.00 | 27,800.00 | 27,800.00 | -1.07% | 12,500 |
| Sep 19, 2025 | 28,100.00 | 28,100.00 | 27,800.00 | 28,100.00 | 28,100.00 | - | 19,200 |
| Sep 18, 2025 | 28,100.00 | 28,100.00 | 27,700.00 | 28,100.00 | 28,100.00 | - | 9,100 |
| Sep 17, 2025 | 28,300.00 | 28,300.00 | 28,000.00 | 28,100.00 | 28,100.00 | -0.71% | 6,400 |
| Sep 16, 2025 | 28,300.00 | 28,300.00 | 28,000.00 | 28,300.00 | 28,300.00 | - | 11,400 |
| Sep 15, 2025 | 28,400.00 | 28,400.00 | 28,000.00 | 28,300.00 | 28,300.00 | -0.35% | 10,100 |
| Sep 12, 2025 | 28,500.00 | 28,500.00 | 28,100.00 | 28,400.00 | 28,400.00 | -0.35% | 9,600 |
| Sep 11, 2025 | 28,200.00 | 28,500.00 | 27,800.00 | 28,500.00 | 28,500.00 | 1.06% | 10,800 |
| Sep 10, 2025 | 28,300.00 | 28,300.00 | 28,100.00 | 28,200.00 | 28,200.00 | -0.35% | 10,900 |
| Sep 9, 2025 | 28,600.00 | 28,600.00 | 28,200.00 | 28,300.00 | 28,300.00 | -1.05% | 9,900 |
| Sep 8, 2025 | 28,900.00 | 28,900.00 | 28,500.00 | 28,600.00 | 28,600.00 | -1.04% | 14,800 |
| Sep 5, 2025 | 28,900.00 | 28,900.00 | 28,300.00 | 28,900.00 | 28,900.00 | - | 19,500 |
| Sep 4, 2025 | 28,900.00 | 28,900.00 | 28,500.00 | 28,900.00 | 28,900.00 | - | 11,400 |
| Sep 3, 2025 | 28,700.00 | 28,900.00 | 28,000.00 | 28,900.00 | 28,900.00 | 0.70% | 17,801 |
| Aug 29, 2025 | 28,400.00 | 28,700.00 | 28,200.00 | 28,700.00 | 28,700.00 | 1.06% | 22,810 |
| Aug 28, 2025 | 28,500.00 | 28,500.00 | 28,000.00 | 28,400.00 | 28,400.00 | -0.35% | 11,600 |
| Aug 27, 2025 | 28,200.00 | 28,500.00 | 28,000.00 | 28,500.00 | 28,500.00 | 1.06% | 12,800 |
| Aug 26, 2025 | 28,000.00 | 28,200.00 | 27,500.00 | 28,200.00 | 28,200.00 | 0.71% | 18,558 |
| Aug 25, 2025 | 28,300.00 | 28,300.00 | 27,500.00 | 28,000.00 | 28,000.00 | -1.06% | 8,600 |
| Aug 22, 2025 | 28,700.00 | 28,700.00 | 28,000.00 | 28,300.00 | 28,300.00 | -1.39% | 9,009 |
| Aug 21, 2025 | 28,800.00 | 28,900.00 | 28,500.00 | 28,700.00 | 28,700.00 | -0.35% | 21,200 |
| Aug 20, 2025 | 28,900.00 | 28,900.00 | 27,700.00 | 28,800.00 | 28,800.00 | -0.35% | 16,633 |
| Aug 19, 2025 | 28,800.00 | 29,000.00 | 28,500.00 | 28,900.00 | 28,900.00 | 0.35% | 19,600 |
| Aug 18, 2025 | 28,500.00 | 28,800.00 | 28,100.00 | 28,800.00 | 28,800.00 | 1.05% | 13,000 |
| Aug 15, 2025 | 29,000.00 | 29,000.00 | 28,500.00 | 28,500.00 | 28,500.00 | -1.72% | 10,366 |
| Aug 14, 2025 | 28,700.00 | 29,300.00 | 28,300.00 | 29,000.00 | 29,000.00 | 1.05% | 20,700 |