The Vegetexco Port JSC (HNX:VGP)
Vietnam · Delayed Price · Currency is VND 28,500
+100 (0.35%)
At close: Dec 3, 2025
The Vegetexco Port JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 31, 2025 | 27,700.00 | 27,700.00 | 27,300.00 | 27,400.00 | 27,019.44 | -1.08% | 13,500 |
| Oct 30, 2025 | 27,900.00 | 27,900.00 | 27,500.00 | 27,700.00 | 27,315.28 | -0.72% | 11,501 |
| Oct 29, 2025 | 27,600.00 | 27,900.00 | 27,300.00 | 27,900.00 | 27,512.50 | 1.09% | 12,700 |
| Oct 28, 2025 | 27,400.00 | 27,600.00 | 27,000.00 | 27,600.00 | 27,216.67 | 0.73% | 17,002 |
| Oct 27, 2025 | 27,400.00 | 27,400.00 | 27,100.00 | 27,400.00 | 27,019.44 | - | 4,100 |
| Oct 24, 2025 | 27,300.00 | 27,400.00 | 27,000.00 | 27,400.00 | 27,019.44 | 0.37% | 11,200 |
| Oct 23, 2025 | 27,400.00 | 27,400.00 | 27,000.00 | 27,300.00 | 26,920.83 | -0.36% | 19,200 |
| Oct 22, 2025 | 27,700.00 | 27,700.00 | 27,200.00 | 27,400.00 | 27,019.44 | -1.08% | 19,800 |
| Oct 21, 2025 | 28,000.00 | 28,000.00 | 27,500.00 | 27,700.00 | 27,315.28 | -1.07% | 10,800 |
| Oct 20, 2025 | 28,100.00 | 28,100.00 | 27,800.00 | 28,000.00 | 27,611.11 | -0.36% | 19,200 |
| Oct 17, 2025 | 27,800.00 | 28,100.00 | 27,400.00 | 28,100.00 | 27,709.72 | 1.08% | 18,400 |
| Oct 16, 2025 | 27,800.00 | 27,800.00 | 27,500.00 | 27,800.00 | 27,413.89 | - | 16,200 |
| Oct 15, 2025 | 27,800.00 | 27,800.00 | 27,400.00 | 27,800.00 | 27,413.89 | - | 14,500 |
| Oct 14, 2025 | 27,900.00 | 27,900.00 | 27,300.00 | 27,800.00 | 27,413.89 | -0.36% | 16,400 |
| Oct 13, 2025 | 27,700.00 | 27,900.00 | 27,100.00 | 27,900.00 | 27,512.50 | 0.72% | 18,000 |
| Oct 10, 2025 | 27,900.00 | 27,900.00 | 27,500.00 | 27,700.00 | 27,315.28 | -0.72% | 18,600 |
| Oct 9, 2025 | 27,700.00 | 27,900.00 | 27,300.00 | 27,900.00 | 27,512.50 | 0.72% | 26,200 |
| Oct 8, 2025 | 27,900.00 | 27,900.00 | 27,600.00 | 27,700.00 | 27,315.28 | -0.72% | 10,300 |
| Oct 7, 2025 | 28,200.00 | 28,200.00 | 27,900.00 | 27,900.00 | 27,512.50 | -1.06% | 8,600 |
| Oct 6, 2025 | 27,900.00 | 28,500.00 | 27,500.00 | 28,200.00 | 27,808.33 | 1.08% | 17,000 |
| Oct 3, 2025 | 28,300.00 | 28,300.00 | 27,900.00 | 27,900.00 | 27,512.50 | -1.41% | 5,100 |
| Oct 2, 2025 | 28,100.00 | 28,300.00 | 27,700.00 | 28,300.00 | 27,906.94 | 0.71% | 14,602 |
| Oct 1, 2025 | 28,100.00 | 28,200.00 | 27,700.00 | 28,100.00 | 27,709.72 | - | 5,700 |
| Sep 30, 2025 | 28,400.00 | 28,400.00 | 28,100.00 | 28,100.00 | 27,709.72 | -1.06% | 12,900 |
| Sep 29, 2025 | 28,600.00 | 28,600.00 | 28,200.00 | 28,400.00 | 28,005.56 | -0.70% | 9,727 |
| Sep 26, 2025 | 28,700.00 | 28,700.00 | 28,200.00 | 28,600.00 | 28,202.78 | -0.35% | 6,900 |
| Sep 25, 2025 | 28,300.00 | 29,000.00 | 28,300.00 | 28,700.00 | 28,301.39 | 1.41% | 17,566 |