Vietnam Fumigation JSC (HOSE:VFG)
Vietnam · Delayed Price · Currency is VND 58,900
+100 (0.17%)
At close: Sep 12, 2025
Vietnam Fumigation JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 59,000.00 | 59,100.00 | 58,800.00 | 59,100.00 | 59,100.00 | 0.34% | 8,645 |
| Sep 15, 2025 | 59,000.00 | 59,400.00 | 58,900.00 | 58,900.00 | 58,900.00 | - | 5,003 |
| Sep 12, 2025 | 58,900.00 | 59,200.00 | 58,800.00 | 58,900.00 | 58,900.00 | 0.17% | 5,928 |
| Sep 11, 2025 | 58,800.00 | 59,000.00 | 58,500.00 | 58,800.00 | 58,800.00 | - | 4,554 |
| Sep 10, 2025 | 59,100.00 | 59,200.00 | 58,800.00 | 58,800.00 | 58,800.00 | -0.51% | 3,022 |
| Sep 9, 2025 | 58,900.00 | 59,300.00 | 58,700.00 | 59,100.00 | 59,100.00 | 0.17% | 9,415 |
| Sep 8, 2025 | 59,000.00 | 59,200.00 | 58,400.00 | 59,000.00 | 59,000.00 | - | 13,448 |
| Sep 5, 2025 | 59,300.00 | 59,300.00 | 58,400.00 | 59,000.00 | 59,000.00 | -0.17% | 8,161 |
| Sep 4, 2025 | 59,100.00 | 59,300.00 | 58,700.00 | 59,100.00 | 59,100.00 | -0.17% | 13,346 |
| Sep 3, 2025 | 59,000.00 | 59,300.00 | 58,800.00 | 59,200.00 | 59,200.00 | 0.34% | 13,247 |
| Aug 29, 2025 | 58,700.00 | 59,000.00 | 58,600.00 | 59,000.00 | 59,000.00 | 0.68% | 20,888 |
| Aug 28, 2025 | 58,500.00 | 59,700.00 | 58,500.00 | 58,600.00 | 58,600.00 | - | 10,778 |
| Aug 27, 2025 | 58,600.00 | 59,000.00 | 58,400.00 | 58,600.00 | 58,600.00 | - | 25,145 |
| Aug 26, 2025 | 58,600.00 | 58,900.00 | 58,500.00 | 58,600.00 | 58,600.00 | - | 36,414 |
| Aug 25, 2025 | 58,700.00 | 58,700.00 | 58,600.00 | 58,600.00 | 58,600.00 | - | 7,131 |
| Aug 22, 2025 | 58,600.00 | 58,700.00 | 58,200.00 | 58,600.00 | 58,600.00 | 0.17% | 26,700 |
| Aug 21, 2025 | 58,500.00 | 59,000.00 | 58,500.00 | 58,500.00 | 58,500.00 | -0.17% | 29,200 |
| Aug 20, 2025 | 58,500.00 | 59,000.00 | 58,400.00 | 58,600.00 | 58,600.00 | - | 26,741 |
| Aug 19, 2025 | 59,300.00 | 59,300.00 | 58,400.00 | 58,600.00 | 58,600.00 | -1.18% | 50,595 |
| Aug 18, 2025 | 59,200.00 | 59,400.00 | 58,900.00 | 59,300.00 | 59,300.00 | 0.17% | 76,244 |
| Aug 15, 2025 | 59,800.00 | 59,800.00 | 59,100.00 | 59,200.00 | 59,200.00 | -0.84% | 37,028 |
| Aug 14, 2025 | 59,700.00 | 59,900.00 | 59,400.00 | 59,700.00 | 59,700.00 | - | 59,391 |
| Aug 13, 2025 | 59,800.00 | 59,800.00 | 59,400.00 | 59,700.00 | 59,700.00 | -0.17% | 35,556 |
| Aug 12, 2025 | 59,800.00 | 59,800.00 | 59,400.00 | 59,800.00 | 59,800.00 | - | 29,080 |
| Aug 11, 2025 | 59,900.00 | 60,000.00 | 59,500.00 | 59,800.00 | 59,800.00 | 0.50% | 82,750 |
| Aug 8, 2025 | 59,200.00 | 59,600.00 | 59,200.00 | 59,500.00 | 59,500.00 | 0.51% | 31,400 |
| Aug 7, 2025 | 59,100.00 | 59,200.00 | 58,900.00 | 59,200.00 | 59,200.00 | 0.51% | 12,699 |
| Aug 6, 2025 | 59,300.00 | 59,300.00 | 58,900.00 | 58,900.00 | 58,900.00 | - | 27,000 |
| Aug 5, 2025 | 58,700.00 | 59,300.00 | 58,600.00 | 58,900.00 | 58,900.00 | 0.34% | 50,563 |
| Aug 4, 2025 | 59,200.00 | 59,200.00 | 58,700.00 | 58,700.00 | 58,700.00 | -1.68% | 23,219 |
| Aug 1, 2025 | 59,600.00 | 60,000.00 | 59,400.00 | 59,700.00 | 58,700.00 | 0.51% | 16,769 |
| Jul 31, 2025 | 59,500.00 | 59,700.00 | 59,300.00 | 59,400.00 | 58,405.03 | -0.17% | 29,103 |
| Jul 30, 2025 | 60,000.00 | 60,000.00 | 59,400.00 | 59,500.00 | 58,503.35 | -0.17% | 61,004 |
| Jul 29, 2025 | 60,500.00 | 60,800.00 | 59,600.00 | 59,600.00 | 58,601.68 | -1.49% | 108,215 |
| Jul 28, 2025 | 60,500.00 | 60,700.00 | 60,100.00 | 60,500.00 | 59,486.60 | - | 45,224 |
| Jul 25, 2025 | 60,700.00 | 60,700.00 | 60,000.00 | 60,500.00 | 59,486.60 | -0.33% | 39,392 |
| Jul 24, 2025 | 59,800.00 | 60,800.00 | 59,800.00 | 60,700.00 | 59,683.25 | 2.02% | 66,523 |
| Jul 23, 2025 | 61,000.00 | 61,700.00 | 58,000.00 | 59,500.00 | 58,503.35 | -2.46% | 296,028 |
| Jul 22, 2025 | 60,600.00 | 61,500.00 | 59,000.00 | 61,000.00 | 59,978.22 | 0.66% | 48,931 |
| Jul 21, 2025 | 64,000.00 | 64,000.00 | 60,600.00 | 60,600.00 | 59,584.93 | -6.91% | 660,792 |
| Jul 18, 2025 | 65,300.00 | 65,700.00 | 64,800.00 | 65,100.00 | 64,009.55 | 0.15% | 39,590 |
| Jul 17, 2025 | 65,200.00 | 65,200.00 | 64,800.00 | 65,000.00 | 63,911.22 | -0.15% | 95,733 |
| Jul 16, 2025 | 65,000.00 | 65,300.00 | 64,800.00 | 65,100.00 | 64,009.55 | 0.15% | 19,624 |
| Jul 15, 2025 | 65,000.00 | 65,400.00 | 64,600.00 | 65,000.00 | 63,911.22 | - | 44,420 |
| Jul 14, 2025 | 65,300.00 | 65,500.00 | 64,900.00 | 65,000.00 | 63,911.22 | -0.46% | 47,904 |
| Jul 11, 2025 | 66,300.00 | 66,500.00 | 65,300.00 | 65,300.00 | 64,206.20 | -1.06% | 70,003 |
| Jul 10, 2025 | 66,000.00 | 67,500.00 | 66,000.00 | 66,000.00 | 64,894.47 | -0.15% | 51,709 |
| Jul 9, 2025 | 65,200.00 | 66,500.00 | 65,200.00 | 66,100.00 | 64,992.80 | 0.61% | 57,043 |
| Jul 8, 2025 | 67,500.00 | 67,500.00 | 64,800.00 | 65,700.00 | 64,599.50 | -0.76% | 36,368 |
| Jul 7, 2025 | 67,000.00 | 67,000.00 | 64,300.00 | 66,200.00 | 65,091.12 | 1.22% | 38,501 |