The Vegetexco Port JSC (HNX:VGP)
Vietnam · Delayed Price · Currency is VND 25,100
-200 (-0.79%)
At close: Mar 17, 2026
The Vegetexco Port JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 25,300.00 | 25,300.00 | 24,900.00 | 25,100.00 | 25,100.00 | -0.79% | 13,000 |
| Mar 16, 2026 | 25,000.00 | 25,300.00 | 24,800.00 | 25,300.00 | 25,300.00 | 1.20% | 15,700 |
| Mar 13, 2026 | 25,000.00 | 25,000.00 | 24,800.00 | 25,000.00 | 25,000.00 | - | 19,201 |
| Mar 12, 2026 | 24,900.00 | 25,000.00 | 24,700.00 | 25,000.00 | 25,000.00 | 0.40% | 9,900 |
| Mar 11, 2026 | 24,800.00 | 25,000.00 | 24,600.00 | 24,900.00 | 24,900.00 | 0.40% | 25,000 |
| Mar 10, 2026 | 24,300.00 | 24,800.00 | 24,200.00 | 24,800.00 | 24,800.00 | 2.06% | 30,600 |
| Mar 9, 2026 | 26,400.00 | 26,400.00 | 24,200.00 | 24,300.00 | 24,300.00 | -9.33% | 13,200 |
| Mar 6, 2026 | 26,500.00 | 26,800.00 | 26,300.00 | 26,800.00 | 26,800.00 | 1.13% | 20,100 |
| Mar 5, 2026 | 26,600.00 | 26,600.00 | 26,300.00 | 26,500.00 | 26,500.00 | -0.38% | 16,600 |
| Mar 4, 2026 | 27,000.00 | 27,000.00 | 26,600.00 | 26,600.00 | 26,600.00 | -1.48% | 8,900 |
| Mar 3, 2026 | 27,300.00 | 27,300.00 | 27,000.00 | 27,000.00 | 27,000.00 | -1.10% | 11,200 |
| Mar 2, 2026 | 27,500.00 | 27,500.00 | 26,700.00 | 27,300.00 | 27,300.00 | -0.73% | 31,000 |
| Feb 27, 2026 | 27,300.00 | 27,500.00 | 26,800.00 | 27,500.00 | 27,500.00 | 0.73% | 16,600 |
| Feb 26, 2026 | 27,500.00 | 27,500.00 | 26,900.00 | 27,300.00 | 27,300.00 | -0.73% | 12,100 |
| Feb 25, 2026 | 27,200.00 | 27,600.00 | 26,900.00 | 27,500.00 | 27,500.00 | 1.10% | 35,200 |
| Feb 24, 2026 | 27,200.00 | 27,200.00 | 26,900.00 | 27,200.00 | 27,200.00 | - | 26,500 |
| Feb 23, 2026 | 27,200.00 | 27,200.00 | 27,200.00 | 27,200.00 | 27,200.00 | - | 400 |
| Feb 13, 2026 | 27,400.00 | 27,400.00 | 27,100.00 | 27,200.00 | 27,200.00 | -0.73% | 9,200 |
| Feb 12, 2026 | 27,300.00 | 27,400.00 | 27,200.00 | 27,400.00 | 27,400.00 | 0.37% | 14,100 |
| Feb 11, 2026 | 27,500.00 | 27,500.00 | 27,200.00 | 27,300.00 | 27,300.00 | -0.73% | 15,400 |
| Feb 10, 2026 | 27,500.00 | 27,500.00 | 26,500.00 | 27,500.00 | 27,500.00 | - | 24,200 |
| Feb 9, 2026 | 27,500.00 | 27,500.00 | 26,700.00 | 27,500.00 | 27,500.00 | -1.08% | 20,007 |
| Feb 6, 2026 | 27,900.00 | 27,900.00 | 27,500.00 | 27,800.00 | 27,800.00 | -0.36% | 9,400 |
| Feb 5, 2026 | 28,000.00 | 28,000.00 | 27,700.00 | 27,900.00 | 27,900.00 | -0.36% | 14,401 |
| Feb 4, 2026 | 27,700.00 | 28,000.00 | 27,600.00 | 28,000.00 | 28,000.00 | 1.08% | 32,511 |
| Feb 3, 2026 | 27,300.00 | 27,700.00 | 27,000.00 | 27,700.00 | 27,700.00 | 1.47% | 23,610 |
| Feb 2, 2026 | 27,100.00 | 27,300.00 | 27,100.00 | 27,300.00 | 27,300.00 | 0.74% | 8,400 |
| Jan 30, 2026 | 27,100.00 | 27,100.00 | 27,000.00 | 27,100.00 | 27,100.00 | - | 8,300 |
| Jan 29, 2026 | 27,300.00 | 27,300.00 | 27,100.00 | 27,100.00 | 27,100.00 | -0.73% | 6,800 |
| Jan 28, 2026 | 27,200.00 | 27,300.00 | 27,000.00 | 27,300.00 | 27,300.00 | 0.37% | 13,300 |
| Jan 27, 2026 | 27,500.00 | 27,500.00 | 27,200.00 | 27,200.00 | 27,200.00 | -1.09% | 8,800 |
| Jan 26, 2026 | 28,400.00 | 28,400.00 | 27,500.00 | 27,500.00 | 27,500.00 | -3.51% | 6,000 |
| Jan 23, 2026 | 26,800.00 | 28,500.00 | 26,800.00 | 28,500.00 | 28,500.00 | 6.34% | 14,400 |
| Jan 22, 2026 | 27,000.00 | 27,000.00 | 26,700.00 | 26,800.00 | 26,800.00 | -0.74% | 12,500 |
| Jan 21, 2026 | 27,300.00 | 27,300.00 | 26,900.00 | 27,000.00 | 27,000.00 | -1.10% | 11,100 |
| Jan 20, 2026 | 27,000.00 | 27,300.00 | 27,000.00 | 27,300.00 | 27,300.00 | 1.11% | 8,800 |
| Jan 19, 2026 | 27,600.00 | 27,600.00 | 27,000.00 | 27,000.00 | 27,000.00 | -2.17% | 15,400 |
| Jan 16, 2026 | 27,700.00 | 27,700.00 | 27,100.00 | 27,600.00 | 27,600.00 | -0.36% | 18,500 |
| Jan 15, 2026 | 27,900.00 | 27,900.00 | 27,500.00 | 27,700.00 | 27,700.00 | -0.72% | 15,500 |
| Jan 14, 2026 | 28,300.00 | 28,300.00 | 27,500.00 | 27,900.00 | 27,900.00 | -1.41% | 9,500 |
| Jan 13, 2026 | 28,300.00 | 28,400.00 | 28,000.00 | 28,300.00 | 28,300.00 | - | 9,100 |
| Jan 12, 2026 | 28,000.00 | 28,300.00 | 27,700.00 | 28,300.00 | 28,300.00 | 1.07% | 21,800 |
| Jan 9, 2026 | 27,900.00 | 28,000.00 | 27,600.00 | 28,000.00 | 28,000.00 | 0.36% | 25,000 |
| Jan 8, 2026 | 27,700.00 | 27,900.00 | 27,500.00 | 27,900.00 | 27,900.00 | 0.72% | 15,400 |
| Jan 7, 2026 | 27,400.00 | 27,900.00 | 27,000.00 | 27,700.00 | 27,700.00 | 1.09% | 23,901 |
| Jan 6, 2026 | 27,500.00 | 27,500.00 | 27,300.00 | 27,400.00 | 27,400.00 | -0.36% | 12,000 |
| Jan 5, 2026 | 27,500.00 | 27,500.00 | 27,000.00 | 27,500.00 | 27,500.00 | - | 24,100 |
| Dec 31, 2025 | 27,500.00 | 27,500.00 | 27,200.00 | 27,500.00 | 27,500.00 | - | 10,400 |
| Dec 30, 2025 | 27,600.00 | 27,600.00 | 27,500.00 | 27,500.00 | 27,500.00 | -0.36% | 9,200 |
| Dec 29, 2025 | 27,400.00 | 27,600.00 | 27,400.00 | 27,600.00 | 27,600.00 | -0.36% | 12,300 |