Van Dien Fused Magnesium Phosphate Fertilizer JSC (HOSE:VAF)
Vietnam · Delayed Price · Currency is VND 20,000
-1,500 (-6.98%)
At close: Mar 20, 2026
HOSE:VAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 20,300.00 | 20,300.00 | 20,000.00 | 20,000.00 | 20,000.00 | -6.98% | 53,400 |
| Mar 19, 2026 | 21,000.00 | 21,500.00 | 21,000.00 | 21,500.00 | 21,500.00 | - | 1,100 |
| Mar 18, 2026 | 20,100.00 | 21,500.00 | 20,100.00 | 21,500.00 | 21,500.00 | 6.97% | 4,100 |
| Mar 16, 2026 | 20,100.00 | 20,100.00 | 20,050.00 | 20,100.00 | 20,100.00 | 0.50% | 10,200 |
| Mar 13, 2026 | 22,650.00 | 22,650.00 | 20,000.00 | 20,000.00 | 20,000.00 | -5.66% | 5,527 |
| Mar 12, 2026 | 20,150.00 | 21,250.00 | 20,150.00 | 21,200.00 | 21,200.00 | 6.53% | 3,675 |
| Mar 10, 2026 | 21,150.00 | 21,150.00 | 19,900.00 | 19,900.00 | 19,900.00 | 0.51% | 2,900 |
| Mar 9, 2026 | 20,500.00 | 20,500.00 | 19,550.00 | 19,800.00 | 19,800.00 | -5.71% | 17,900 |
| Mar 6, 2026 | 20,000.00 | 21,000.00 | 20,000.00 | 21,000.00 | 21,000.00 | 5.00% | 5,102 |
| Mar 5, 2026 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 0.50% | 1,702 |
| Mar 4, 2026 | 21,100.00 | 21,100.00 | 19,900.00 | 19,900.00 | 19,900.00 | -5.69% | 2,100 |
| Mar 3, 2026 | 21,100.00 | 21,100.00 | 21,100.00 | 21,100.00 | 21,100.00 | - | 310 |
| Mar 2, 2026 | 20,600.00 | 21,150.00 | 20,600.00 | 21,100.00 | 21,100.00 | 6.57% | 5,561 |
| Feb 27, 2026 | 19,800.00 | 20,000.00 | 19,800.00 | 19,800.00 | 19,800.00 | -1.00% | 1,600 |
| Feb 25, 2026 | 19,900.00 | 20,000.00 | 19,900.00 | 20,000.00 | 20,000.00 | 0.50% | 3,502 |
| Feb 24, 2026 | 19,900.00 | 20,000.00 | 19,900.00 | 19,900.00 | 19,900.00 | 0.51% | 2,050 |
| Feb 23, 2026 | 19,700.00 | 19,800.00 | 19,700.00 | 19,800.00 | 19,800.00 | -0.50% | 10,200 |
| Feb 13, 2026 | 19,900.00 | 20,000.00 | 19,900.00 | 19,900.00 | 19,900.00 | 0.25% | 5,500 |
| Feb 12, 2026 | 19,850.00 | 19,850.00 | 19,850.00 | 19,850.00 | 19,850.00 | -0.50% | 1,002 |
| Feb 11, 2026 | 19,950.00 | 19,950.00 | 19,950.00 | 19,950.00 | 19,950.00 | - | 700 |
| Feb 10, 2026 | 20,000.00 | 20,000.00 | 19,950.00 | 19,950.00 | 19,950.00 | -0.25% | 1,100 |
| Feb 9, 2026 | 21,000.00 | 21,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | - | 6,000 |
| Feb 6, 2026 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | - | 3,811 |
| Feb 5, 2026 | 20,300.00 | 20,300.00 | 20,000.00 | 20,000.00 | 20,000.00 | - | 2,102 |
| Feb 4, 2026 | 20,000.00 | 20,000.00 | 19,900.00 | 20,000.00 | 20,000.00 | 1.01% | 6,800 |
| Feb 3, 2026 | 20,000.00 | 20,000.00 | 19,650.00 | 19,800.00 | 19,800.00 | -1.00% | 8,700 |
| Feb 2, 2026 | 20,150.00 | 20,150.00 | 19,950.00 | 20,000.00 | 20,000.00 | -1.48% | 14,902 |
| Jan 30, 2026 | 20,000.00 | 20,300.00 | 20,000.00 | 20,300.00 | 20,300.00 | 1.50% | 700 |
| Jan 29, 2026 | 20,000.00 | 20,050.00 | 20,000.00 | 20,000.00 | 20,000.00 | - | 14,029 |
| Jan 28, 2026 | 20,550.00 | 21,450.00 | 19,850.00 | 20,000.00 | 20,000.00 | -2.91% | 30,416 |
| Jan 27, 2026 | 20,650.00 | 20,700.00 | 19,550.00 | 20,600.00 | 20,600.00 | 5.64% | 23,201 |
| Jan 26, 2026 | 20,400.00 | 20,950.00 | 19,500.00 | 19,500.00 | 19,500.00 | -0.76% | 19,970 |
| Jan 23, 2026 | 20,450.00 | 20,450.00 | 19,650.00 | 19,650.00 | 19,650.00 | 2.08% | 1,600 |
| Jan 22, 2026 | 19,750.00 | 20,300.00 | 19,250.00 | 19,250.00 | 19,250.00 | 1.32% | 26,161 |
| Jan 21, 2026 | 19,600.00 | 19,800.00 | 19,000.00 | 19,000.00 | 19,000.00 | -3.31% | 27,500 |
| Jan 20, 2026 | 19,000.00 | 19,650.00 | 18,950.00 | 19,650.00 | 19,650.00 | 3.42% | 55,502 |
| Jan 19, 2026 | 19,850.00 | 19,850.00 | 19,000.00 | 19,000.00 | 19,000.00 | -4.76% | 30,351 |
| Jan 16, 2026 | 19,000.00 | 19,950.00 | 19,000.00 | 19,950.00 | 19,950.00 | 5.00% | 5,104 |
| Jan 15, 2026 | 19,000.00 | 19,000.00 | 18,100.00 | 19,000.00 | 19,000.00 | -2.31% | 31,125 |
| Jan 14, 2026 | 19,450.00 | 19,450.00 | 19,450.00 | 19,450.00 | 19,450.00 | - | 1,500 |
| Jan 13, 2026 | 19,750.00 | 19,750.00 | 18,000.00 | 19,450.00 | 19,450.00 | 1.57% | 300 |
| Jan 12, 2026 | 19,950.00 | 19,950.00 | 19,150.00 | 19,150.00 | 19,150.00 | -3.04% | 200 |
| Jan 9, 2026 | 19,800.00 | 19,800.00 | 18,150.00 | 19,750.00 | 19,750.00 | 1.28% | 300 |
| Jan 8, 2026 | 19,500.00 | 19,950.00 | 19,500.00 | 19,500.00 | 19,500.00 | -6.92% | 1,315 |
| Jan 7, 2026 | 20,900.00 | 20,950.00 | 20,900.00 | 20,950.00 | 20,950.00 | 6.35% | 200 |
| Jan 6, 2026 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 6.49% | 130 |
| Jan 5, 2026 | 19,650.00 | 19,650.00 | 18,500.00 | 18,500.00 | 18,500.00 | - | 5,410 |
| Dec 31, 2025 | 20,550.00 | 20,550.00 | 18,500.00 | 18,500.00 | 18,500.00 | -4.39% | 401 |
| Dec 29, 2025 | 19,350.00 | 19,350.00 | 19,350.00 | 19,350.00 | 19,350.00 | 4.59% | 105 |
| Dec 26, 2025 | 19,000.00 | 19,000.00 | 18,500.00 | 18,500.00 | 18,500.00 | -5.85% | 5,351 |