The Vegetexco Port JSC (HNX:VGP)
Vietnam · Delayed Price · Currency is VND 28,300
+300 (1.07%)
At close: Jan 12, 2026
The Vegetexco Port JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 26, 2025 | 27,500.00 | 27,700.00 | 27,200.00 | 27,700.00 | 27,700.00 | -0.72% | 9,800 |
| Dec 25, 2025 | 28,100.00 | 28,100.00 | 27,500.00 | 27,900.00 | 27,900.00 | -0.71% | 18,000 |
| Dec 24, 2025 | 27,600.00 | 28,200.00 | 27,000.00 | 28,100.00 | 28,100.00 | 0.72% | 33,000 |
| Dec 23, 2025 | 28,000.00 | 28,000.00 | 27,500.00 | 27,900.00 | 27,900.00 | -0.36% | 6,600 |
| Dec 22, 2025 | 27,800.00 | 28,000.00 | 26,900.00 | 28,000.00 | 28,000.00 | 0.72% | 29,400 |
| Dec 19, 2025 | 28,000.00 | 28,000.00 | 27,800.00 | 27,800.00 | 27,800.00 | -0.71% | 12,300 |
| Dec 18, 2025 | 28,200.00 | 28,200.00 | 27,600.00 | 28,000.00 | 28,000.00 | -0.71% | 13,600 |
| Dec 17, 2025 | 28,200.00 | 28,200.00 | 27,500.00 | 28,200.00 | 28,200.00 | - | 11,700 |
| Dec 16, 2025 | 28,300.00 | 28,300.00 | 27,500.00 | 28,200.00 | 28,200.00 | -0.35% | 25,800 |
| Dec 15, 2025 | 28,500.00 | 28,500.00 | 28,000.00 | 28,300.00 | 28,300.00 | -0.70% | 9,000 |
| Dec 12, 2025 | 28,400.00 | 28,500.00 | 28,100.00 | 28,500.00 | 28,500.00 | -0.35% | 8,701 |
| Dec 11, 2025 | 28,500.00 | 28,600.00 | 28,000.00 | 28,600.00 | 28,600.00 | -0.69% | 10,200 |
| Dec 10, 2025 | 28,600.00 | 28,800.00 | 28,300.00 | 28,800.00 | 28,800.00 | 0.70% | 17,700 |
| Dec 9, 2025 | 28,700.00 | 28,700.00 | 28,100.00 | 28,600.00 | 28,600.00 | -0.35% | 16,400 |
| Dec 8, 2025 | 28,700.00 | 28,700.00 | 28,300.00 | 28,700.00 | 28,700.00 | - | 16,300 |
| Dec 5, 2025 | 28,800.00 | 28,800.00 | 28,200.00 | 28,700.00 | 28,700.00 | -0.35% | 15,100 |
| Dec 4, 2025 | 28,500.00 | 28,800.00 | 28,100.00 | 28,800.00 | 28,800.00 | 1.05% | 25,800 |
| Dec 3, 2025 | 28,100.00 | 28,500.00 | 27,800.00 | 28,500.00 | 28,500.00 | -1.04% | 16,520 |
| Dec 2, 2025 | 28,300.00 | 28,800.00 | 28,000.00 | 28,800.00 | 28,400.00 | 1.77% | 16,700 |
| Dec 1, 2025 | 28,200.00 | 28,300.00 | 27,700.00 | 28,300.00 | 27,906.94 | 0.35% | 16,301 |
| Nov 28, 2025 | 28,400.00 | 28,400.00 | 27,900.00 | 28,200.00 | 27,808.33 | -0.70% | 15,000 |
| Nov 27, 2025 | 28,400.00 | 28,400.00 | 27,900.00 | 28,400.00 | 28,005.56 | - | 8,000 |
| Nov 26, 2025 | 28,100.00 | 28,400.00 | 27,700.00 | 28,400.00 | 28,005.56 | 1.07% | 22,703 |
| Nov 25, 2025 | 28,300.00 | 28,300.00 | 27,700.00 | 28,100.00 | 27,709.72 | -0.71% | 11,700 |
| Nov 24, 2025 | 28,600.00 | 28,600.00 | 27,900.00 | 28,300.00 | 27,906.94 | -1.05% | 8,920 |
| Nov 21, 2025 | 28,500.00 | 28,600.00 | 28,300.00 | 28,600.00 | 28,202.78 | 0.35% | 9,200 |
| Nov 20, 2025 | 28,500.00 | 28,500.00 | 28,200.00 | 28,500.00 | 28,104.17 | - | 19,100 |
| Nov 19, 2025 | 28,400.00 | 28,500.00 | 28,100.00 | 28,500.00 | 28,104.17 | 0.35% | 24,900 |
| Nov 18, 2025 | 28,500.00 | 28,500.00 | 28,100.00 | 28,400.00 | 28,005.56 | - | 8,900 |
| Nov 17, 2025 | 28,500.00 | 28,500.00 | 28,100.00 | 28,400.00 | 28,005.56 | -0.35% | 10,808 |
| Nov 14, 2025 | 28,900.00 | 28,900.00 | 28,500.00 | 28,500.00 | 28,104.17 | -1.38% | 17,916 |
| Nov 13, 2025 | 28,500.00 | 28,900.00 | 28,200.00 | 28,900.00 | 28,498.61 | 1.40% | 39,600 |
| Nov 12, 2025 | 26,500.00 | 28,700.00 | 26,500.00 | 28,500.00 | 28,104.17 | 4.78% | 25,103 |
| Nov 11, 2025 | 27,300.00 | 27,300.00 | 26,900.00 | 27,200.00 | 26,822.22 | -0.37% | 22,881 |
| Nov 10, 2025 | 27,100.00 | 27,400.00 | 26,500.00 | 27,300.00 | 26,920.83 | 0.74% | 17,700 |
| Nov 7, 2025 | 27,200.00 | 27,200.00 | 27,100.00 | 27,100.00 | 26,723.61 | -0.37% | 12,610 |
| Nov 6, 2025 | 27,000.00 | 27,200.00 | 26,800.00 | 27,200.00 | 26,822.22 | 0.74% | 14,800 |
| Nov 5, 2025 | 27,200.00 | 27,200.00 | 27,000.00 | 27,000.00 | 26,625.00 | -0.74% | 8,600 |
| Nov 4, 2025 | 27,200.00 | 27,200.00 | 27,000.00 | 27,200.00 | 26,822.22 | - | 9,301 |
| Nov 3, 2025 | 27,400.00 | 27,400.00 | 27,000.00 | 27,200.00 | 26,822.22 | -0.73% | 13,400 |