Van Dien Fused Magnesium Phosphate Fertilizer JSC (HOSE:VAF)
Vietnam · Delayed Price · Currency is VND 19,000
+200 (1.06%)
At close: Sep 17, 2025
HOSE:VAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 18,100.00 | 18,850.00 | 17,800.00 | 18,850.00 | 18,850.00 | -0.79% | 1,001 |
| Sep 17, 2025 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 1.06% | 100 |
| Sep 16, 2025 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | - | 102 |
| Sep 15, 2025 | 18,100.00 | 18,900.00 | 18,100.00 | 18,800.00 | 18,800.00 | 3.87% | 4,309 |
| Sep 12, 2025 | 19,000.00 | 19,000.00 | 18,100.00 | 18,100.00 | 18,100.00 | -4.49% | 1,500 |
| Sep 11, 2025 | 18,950.00 | 18,950.00 | 18,950.00 | 18,950.00 | 18,950.00 | - | 1,000 |
| Sep 10, 2025 | 18,500.00 | 19,000.00 | 18,500.00 | 18,950.00 | 18,950.00 | 1.34% | 1,000 |
| Sep 8, 2025 | 18,900.00 | 18,900.00 | 18,700.00 | 18,700.00 | 18,700.00 | 3.89% | 300 |
| Sep 5, 2025 | 18,400.00 | 18,600.00 | 18,000.00 | 18,000.00 | 18,000.00 | -4.76% | 2,982 |
| Sep 3, 2025 | 17,950.00 | 18,950.00 | 17,950.00 | 18,900.00 | 18,900.00 | -0.53% | 2,500 |
| Aug 29, 2025 | 18,800.00 | 19,000.00 | 18,800.00 | 19,000.00 | 19,000.00 | 0.53% | 241 |
| Aug 28, 2025 | 18,900.00 | 18,900.00 | 18,850.00 | 18,900.00 | 18,900.00 | 4.71% | 300 |
| Aug 27, 2025 | 18,800.00 | 18,800.00 | 18,050.00 | 18,050.00 | 18,050.00 | - | 6,411 |
| Aug 26, 2025 | 18,500.00 | 18,900.00 | 18,050.00 | 18,050.00 | 18,050.00 | -4.50% | 1,000 |
| Aug 25, 2025 | 18,050.00 | 18,900.00 | 18,050.00 | 18,900.00 | 18,900.00 | - | 4,201 |
| Aug 22, 2025 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | - | 400 |
| Aug 21, 2025 | 18,600.00 | 19,400.00 | 18,500.00 | 18,900.00 | 18,900.00 | 1.61% | 1,200 |
| Aug 20, 2025 | 18,650.00 | 18,650.00 | 18,050.00 | 18,600.00 | 18,600.00 | -0.27% | 902 |
| Aug 19, 2025 | 18,950.00 | 19,250.00 | 18,400.00 | 18,650.00 | 18,650.00 | -2.10% | 8,600 |
| Aug 18, 2025 | 19,200.00 | 19,200.00 | 19,000.00 | 19,050.00 | 19,050.00 | 0.26% | 5,134 |
| Aug 15, 2025 | 19,650.00 | 19,650.00 | 18,650.00 | 19,000.00 | 19,000.00 | -3.31% | 9,307 |
| Aug 14, 2025 | 19,750.00 | 19,850.00 | 19,250.00 | 19,650.00 | 19,650.00 | -1.50% | 1,871 |
| Aug 12, 2025 | 20,150.00 | 20,150.00 | 19,150.00 | 19,950.00 | 19,950.00 | 2.57% | 4,109 |
| Aug 11, 2025 | 19,650.00 | 19,650.00 | 19,300.00 | 19,450.00 | 19,450.00 | - | 2,902 |
| Aug 8, 2025 | 19,700.00 | 19,700.00 | 19,450.00 | 19,450.00 | 19,450.00 | -2.26% | 2,400 |
| Aug 7, 2025 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 1.53% | 110 |
| Aug 6, 2025 | 20,100.00 | 20,100.00 | 19,600.00 | 19,600.00 | 19,600.00 | -3.21% | 300 |
| Aug 5, 2025 | 20,450.00 | 20,450.00 | 20,250.00 | 20,250.00 | 20,250.00 | 3.58% | 370 |
| Aug 4, 2025 | 20,550.00 | 20,550.00 | 19,350.00 | 19,550.00 | 19,550.00 | - | 16,305 |
| Aug 1, 2025 | 20,450.00 | 20,450.00 | 19,300.00 | 19,550.00 | 19,550.00 | -1.26% | 1,000 |
| Jul 31, 2025 | 19,600.00 | 19,850.00 | 19,000.00 | 19,800.00 | 19,800.00 | 1.02% | 23,870 |
| Jul 30, 2025 | 19,100.00 | 20,000.00 | 19,000.00 | 19,600.00 | 19,600.00 | 2.62% | 19,888 |
| Jul 29, 2025 | 20,500.00 | 20,500.00 | 19,100.00 | 19,100.00 | 19,100.00 | -5.45% | 10,604 |
| Jul 28, 2025 | 20,450.00 | 20,450.00 | 19,200.00 | 20,200.00 | 20,200.00 | 1.51% | 1,314 |
| Jul 25, 2025 | 21,000.00 | 21,000.00 | 19,850.00 | 19,900.00 | 19,900.00 | -2.93% | 19,200 |
| Jul 24, 2025 | 20,650.00 | 20,750.00 | 20,500.00 | 20,500.00 | 20,500.00 | -1.68% | 11,600 |
| Jul 23, 2025 | 21,000.00 | 21,000.00 | 20,500.00 | 20,850.00 | 20,850.00 | -0.24% | 5,465 |
| Jul 22, 2025 | 20,900.00 | 20,900.00 | 20,000.00 | 20,900.00 | 20,900.00 | 0.48% | 610 |
| Jul 21, 2025 | 19,950.00 | 21,000.00 | 19,900.00 | 20,800.00 | 20,800.00 | 4.52% | 19,700 |
| Jul 18, 2025 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 1.79% | 108 |
| Jul 17, 2025 | 18,700.00 | 19,600.00 | 18,550.00 | 19,550.00 | 19,550.00 | -1.76% | 7,509 |
| Jul 15, 2025 | 19,900.00 | 19,900.00 | 18,600.00 | 19,900.00 | 19,900.00 | - | 3,900 |
| Jul 11, 2025 | 19,200.00 | 19,950.00 | 19,200.00 | 19,900.00 | 19,900.00 | 2.05% | 1,751 |
| Jul 9, 2025 | 19,500.00 | 19,850.00 | 19,200.00 | 19,500.00 | 19,500.00 | - | 1,050 |
| Jul 8, 2025 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | - | 100 |
| Jul 7, 2025 | 18,950.00 | 19,500.00 | 18,900.00 | 19,500.00 | 19,500.00 | - | 14,401 |
| Jul 4, 2025 | 19,000.00 | 19,500.00 | 19,000.00 | 19,500.00 | 19,500.00 | -0.51% | 2,120 |
| Jul 3, 2025 | 19,700.00 | 19,700.00 | 19,550.00 | 19,600.00 | 19,600.00 | -0.51% | 4,400 |
| Jul 2, 2025 | 19,700.00 | 19,700.00 | 19,600.00 | 19,700.00 | 19,700.00 | - | 7,257 |
| Jul 1, 2025 | 18,650.00 | 19,700.00 | 18,650.00 | 19,700.00 | 19,700.00 | - | 500 |