The Vegetexco Port JSC (HNX:VGP)
Vietnam · Delayed Price · Currency is VND 28,300
+300 (1.07%)
At close: Sep 23, 2026
The Vegetexco Port JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 28,000.00 | 28,300.00 | 28,000.00 | 28,300.00 | 28,300.00 | 1.07% | 29,100 |
| Sep 22, 2026 | 28,000.00 | 28,400.00 | 28,000.00 | 28,000.00 | 28,000.00 | - | 26,100 |
| Sep 21, 2026 | 28,200.00 | 28,300.00 | 28,000.00 | 28,000.00 | 28,000.00 | -0.71% | 17,900 |
| Sep 18, 2026 | 28,200.00 | 28,400.00 | 28,200.00 | 28,200.00 | 28,200.00 | - | 20,400 |
| Sep 17, 2026 | 28,000.00 | 28,500.00 | 27,800.00 | 28,200.00 | 28,200.00 | 0.36% | 27,701 |
| Sep 16, 2026 | 28,200.00 | 28,500.00 | 28,000.00 | 28,100.00 | 28,100.00 | -0.35% | 41,000 |
| Sep 15, 2026 | 28,000.00 | 28,200.00 | 28,000.00 | 28,200.00 | 28,200.00 | 0.71% | 25,600 |
| Sep 14, 2026 | 28,000.00 | 28,000.00 | 27,900.00 | 28,000.00 | 28,000.00 | - | 25,100 |
| Sep 11, 2026 | 27,700.00 | 28,000.00 | 27,500.00 | 28,000.00 | 28,000.00 | -0.71% | 29,500 |
| Sep 10, 2026 | 27,700.00 | 28,200.00 | 27,700.00 | 28,200.00 | 28,200.00 | - | 24,900 |
| Sep 9, 2026 | 28,000.00 | 28,200.00 | 28,000.00 | 28,200.00 | 28,200.00 | 0.71% | 15,800 |
| Sep 8, 2026 | 27,800.00 | 28,000.00 | 27,700.00 | 28,000.00 | 28,000.00 | 0.72% | 30,500 |
| Sep 7, 2026 | 27,900.00 | 27,900.00 | 27,700.00 | 27,800.00 | 27,800.00 | -0.36% | 9,800 |
| Sep 4, 2026 | 27,800.00 | 27,900.00 | 27,800.00 | 27,900.00 | 27,900.00 | 0.36% | 24,700 |
| Sep 3, 2026 | 27,800.00 | 27,800.00 | 27,700.00 | 27,800.00 | 27,800.00 | - | 9,800 |
| Aug 28, 2026 | 27,700.00 | 27,800.00 | 27,400.00 | 27,800.00 | 27,800.00 | 0.36% | 39,200 |
| Aug 27, 2026 | 27,800.00 | 27,800.00 | 27,500.00 | 27,700.00 | 27,700.00 | -0.36% | 18,900 |
| Aug 26, 2026 | 27,800.00 | 27,800.00 | 27,600.00 | 27,800.00 | 27,800.00 | - | 35,100 |
| Aug 25, 2026 | 27,800.00 | 27,900.00 | 27,800.00 | 27,800.00 | 27,800.00 | - | 20,900 |
| Aug 24, 2026 | 27,700.00 | 27,800.00 | 27,500.00 | 27,800.00 | 27,800.00 | 0.36% | 35,800 |
| Aug 21, 2026 | 27,800.00 | 27,800.00 | 27,600.00 | 27,700.00 | 27,700.00 | -0.36% | 37,500 |
| Aug 20, 2026 | 27,700.00 | 27,900.00 | 27,700.00 | 27,800.00 | 27,800.00 | 0.36% | 29,201 |
| Aug 19, 2026 | 27,900.00 | 27,900.00 | 27,500.00 | 27,700.00 | 27,700.00 | -0.72% | 26,800 |
| Aug 18, 2026 | 27,700.00 | 27,900.00 | 27,600.00 | 27,900.00 | 27,900.00 | 0.72% | 39,600 |
| Aug 17, 2026 | 27,600.00 | 27,700.00 | 27,600.00 | 27,700.00 | 27,700.00 | 0.36% | 10,100 |
| Aug 14, 2026 | 27,900.00 | 27,900.00 | 27,600.00 | 27,600.00 | 27,600.00 | -1.08% | 38,300 |
| Aug 13, 2026 | 27,700.00 | 27,900.00 | 27,700.00 | 27,900.00 | 27,900.00 | 0.72% | 576,409 |
| Aug 12, 2026 | 27,500.00 | 27,700.00 | 27,500.00 | 27,700.00 | 27,700.00 | 0.73% | 22,601 |
| Aug 11, 2026 | 27,500.00 | 27,500.00 | 27,100.00 | 27,500.00 | 27,500.00 | - | 25,600 |
| Aug 10, 2026 | 27,400.00 | 27,600.00 | 27,400.00 | 27,500.00 | 27,500.00 | 0.36% | 19,900 |
| Aug 7, 2026 | 27,300.00 | 27,400.00 | 27,300.00 | 27,400.00 | 27,400.00 | 0.37% | 25,300 |
| Aug 6, 2026 | 27,300.00 | 27,300.00 | 27,200.00 | 27,300.00 | 27,300.00 | - | 16,300 |
| Aug 5, 2026 | 26,900.00 | 27,300.00 | 26,800.00 | 27,300.00 | 27,300.00 | 1.49% | 29,700 |
| Aug 4, 2026 | 26,600.00 | 26,900.00 | 26,500.00 | 26,900.00 | 26,900.00 | 1.13% | 26,300 |
| Aug 3, 2026 | 26,600.00 | 26,700.00 | 26,500.00 | 26,600.00 | 26,600.00 | - | 14,800 |
| Jul 31, 2026 | 26,500.00 | 26,700.00 | 26,400.00 | 26,600.00 | 26,600.00 | 0.38% | 24,700 |
| Jul 30, 2026 | 26,500.00 | 26,600.00 | 26,400.00 | 26,500.00 | 26,500.00 | - | 29,300 |
| Jul 29, 2026 | 26,800.00 | 26,800.00 | 26,400.00 | 26,500.00 | 26,500.00 | -1.12% | 21,407 |
| Jul 28, 2026 | 26,700.00 | 26,800.00 | 26,600.00 | 26,800.00 | 26,800.00 | 0.37% | 18,800 |
| Jul 27, 2026 | 26,700.00 | 26,700.00 | 26,500.00 | 26,700.00 | 26,700.00 | - | 21,793 |
| Jul 24, 2026 | 26,600.00 | 26,700.00 | 26,300.00 | 26,700.00 | 26,700.00 | 0.38% | 28,600 |
| Jul 23, 2026 | 26,400.00 | 26,600.00 | 26,200.00 | 26,600.00 | 26,600.00 | 0.76% | 37,200 |
| Jul 22, 2026 | 26,200.00 | 26,500.00 | 26,200.00 | 26,400.00 | 26,400.00 | - | 31,300 |
| Jul 21, 2026 | 26,200.00 | 26,400.00 | 26,200.00 | 26,400.00 | 26,400.00 | 0.76% | 12,700 |
| Jul 20, 2026 | 26,300.00 | 26,300.00 | 26,000.00 | 26,200.00 | 26,200.00 | -0.38% | 8,900 |
| Jul 17, 2026 | 26,600.00 | 26,600.00 | 26,300.00 | 26,300.00 | 26,300.00 | -1.13% | 33,800 |
| Jul 16, 2026 | 26,700.00 | 26,700.00 | 26,500.00 | 26,600.00 | 26,600.00 | -0.37% | 20,300 |
| Jul 15, 2026 | 26,400.00 | 26,700.00 | 26,400.00 | 26,700.00 | 26,700.00 | 1.14% | 16,400 |
| Jul 14, 2026 | 26,400.00 | 26,400.00 | 26,200.00 | 26,400.00 | 26,400.00 | - | 15,000 |
| Jul 13, 2026 | 26,200.00 | 26,400.00 | 26,200.00 | 26,400.00 | 26,400.00 | -0.38% | 16,600 |