Van Dien Fused Magnesium Phosphate Fertilizer JSC (HOSE:VAF)
Vietnam · Delayed Price · Currency is VND 19,650
+650 (3.42%)
At close: Jan 20, 2026
HOSE:VAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 25, 2025 | 19,700.00 | 19,700.00 | 18,350.00 | 19,650.00 | 19,650.00 | -0.25% | 300 |
| Dec 24, 2025 | 18,000.00 | 19,700.00 | 17,350.00 | 19,700.00 | 19,700.00 | 6.49% | 1,002 |
| Dec 23, 2025 | 18,000.00 | 18,500.00 | 18,000.00 | 18,500.00 | 18,500.00 | 2.78% | 23,800 |
| Dec 22, 2025 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 5.26% | 115 |
| Dec 19, 2025 | 17,950.00 | 18,550.00 | 17,100.00 | 17,100.00 | 17,100.00 | -2.56% | 3,000 |
| Dec 18, 2025 | 17,550.00 | 17,550.00 | 17,550.00 | 17,550.00 | 17,550.00 | -0.28% | 200 |
| Dec 16, 2025 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | -1.40% | 100 |
| Dec 15, 2025 | 18,350.00 | 18,350.00 | 17,850.00 | 17,850.00 | 17,850.00 | -0.83% | 3,200 |
| Dec 12, 2025 | 18,750.00 | 18,750.00 | 18,000.00 | 18,000.00 | 18,000.00 | 1.12% | 3,203 |
| Dec 11, 2025 | 17,550.00 | 18,400.00 | 17,300.00 | 17,800.00 | 17,800.00 | -4.04% | 1,830 |
| Dec 10, 2025 | 18,350.00 | 18,550.00 | 18,350.00 | 18,550.00 | 18,550.00 | 3.06% | 5,001 |
| Dec 9, 2025 | 18,500.00 | 18,500.00 | 18,000.00 | 18,000.00 | 18,000.00 | - | 5,101 |
| Dec 8, 2025 | 18,950.00 | 19,000.00 | 17,900.00 | 18,000.00 | 18,000.00 | -5.01% | 14,411 |
| Dec 5, 2025 | 18,950.00 | 18,950.00 | 18,950.00 | 18,950.00 | 18,950.00 | -0.26% | 301 |
| Dec 4, 2025 | 18,100.00 | 19,000.00 | 18,100.00 | 19,000.00 | 19,000.00 | 4.97% | 800 |
| Dec 3, 2025 | 18,800.00 | 18,800.00 | 18,100.00 | 18,100.00 | 18,100.00 | -4.23% | 652 |
| Dec 2, 2025 | 19,450.00 | 19,450.00 | 18,900.00 | 18,900.00 | 18,900.00 | 3.56% | 8,900 |
| Dec 1, 2025 | 18,200.00 | 18,250.00 | 18,200.00 | 18,250.00 | 18,250.00 | 6.73% | 30,952 |
| Nov 28, 2025 | 18,000.00 | 18,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | -5.00% | 36,100 |
| Nov 27, 2025 | 19,200.00 | 19,200.00 | 17,900.00 | 18,000.00 | 18,000.00 | -0.55% | 16,200 |
| Nov 26, 2025 | 17,950.00 | 18,200.00 | 17,950.00 | 18,100.00 | 18,100.00 | -5.97% | 400 |
| Nov 25, 2025 | 19,250.00 | 19,250.00 | 19,250.00 | 19,250.00 | 19,250.00 | 6.94% | 107 |
| Nov 24, 2025 | 18,700.00 | 19,100.00 | 18,000.00 | 18,000.00 | 18,000.00 | -4.00% | 20,400 |
| Nov 21, 2025 | 18,800.00 | 18,800.00 | 18,000.00 | 18,750.00 | 18,750.00 | 3.59% | 3,900 |
| Nov 20, 2025 | 18,900.00 | 18,900.00 | 18,000.00 | 18,100.00 | 18,100.00 | -0.55% | 21,700 |
| Nov 19, 2025 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | -3.96% | 100 |
| Nov 18, 2025 | 18,950.00 | 18,950.00 | 18,950.00 | 18,950.00 | 18,950.00 | 5.28% | 100 |
| Nov 17, 2025 | 17,900.00 | 18,000.00 | 17,800.00 | 18,000.00 | 18,000.00 | -1.10% | 9,812 |
| Nov 14, 2025 | 19,150.00 | 19,150.00 | 17,800.00 | 18,200.00 | 18,200.00 | -2.15% | 65,001 |
| Nov 13, 2025 | 18,150.00 | 18,600.00 | 18,150.00 | 18,600.00 | 18,600.00 | 0.54% | 2,700 |
| Nov 12, 2025 | 19,500.00 | 19,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | -1.60% | 3,902 |
| Nov 11, 2025 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | 4.44% | 100 |
| Nov 10, 2025 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | -4.26% | 107 |
| Nov 7, 2025 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | 3.87% | 100 |
| Nov 6, 2025 | 17,500.00 | 18,100.00 | 17,500.00 | 18,100.00 | 18,100.00 | -3.72% | 400 |
| Nov 5, 2025 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | 3.87% | 102 |
| Nov 3, 2025 | 18,950.00 | 19,150.00 | 18,100.00 | 18,100.00 | 18,100.00 | -5.48% | 1,300 |