Vietnam Fumigation JSC (HOSE:VFG)
Vietnam · Delayed Price · Currency is VND 54,400
+900 (1.68%)
At close: Oct 29, 2025
Vietnam Fumigation JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 54,400.00 | 54,600.00 | 54,000.00 | 54,100.00 | 54,100.00 | -0.55% | 2,712 |
| Oct 29, 2025 | 54,400.00 | 54,500.00 | 53,400.00 | 54,400.00 | 54,400.00 | 1.68% | 22,801 |
| Oct 28, 2025 | 53,500.00 | 54,400.00 | 53,000.00 | 53,500.00 | 53,500.00 | -2.19% | 16,961 |
| Oct 27, 2025 | 54,400.00 | 55,500.00 | 53,300.00 | 54,700.00 | 54,700.00 | -2.15% | 33,248 |
| Oct 24, 2025 | 55,800.00 | 56,200.00 | 55,600.00 | 55,900.00 | 55,900.00 | -0.71% | 5,629 |
| Oct 23, 2025 | 56,000.00 | 56,900.00 | 56,000.00 | 56,300.00 | 56,300.00 | 0.54% | 701 |
| Oct 22, 2025 | 56,500.00 | 56,500.00 | 56,000.00 | 56,000.00 | 56,000.00 | -0.88% | 22,001 |
| Oct 21, 2025 | 55,900.00 | 56,900.00 | 55,500.00 | 56,500.00 | 56,500.00 | 0.89% | 14,557 |
| Oct 20, 2025 | 57,100.00 | 57,200.00 | 56,000.00 | 56,000.00 | 56,000.00 | -1.93% | 7,101 |
| Oct 17, 2025 | 58,000.00 | 58,000.00 | 55,800.00 | 57,100.00 | 57,100.00 | 0.53% | 13,501 |
| Oct 16, 2025 | 57,000.00 | 57,000.00 | 56,700.00 | 56,800.00 | 56,800.00 | -0.35% | 14,138 |
| Oct 15, 2025 | 57,200.00 | 57,900.00 | 57,000.00 | 57,000.00 | 57,000.00 | - | 16,999 |
| Oct 14, 2025 | 57,700.00 | 57,700.00 | 57,000.00 | 57,000.00 | 57,000.00 | -1.55% | 73,801 |
| Oct 13, 2025 | 58,000.00 | 58,000.00 | 57,300.00 | 57,900.00 | 57,900.00 | -0.17% | 6,500 |
| Oct 10, 2025 | 57,700.00 | 58,500.00 | 57,700.00 | 58,000.00 | 58,000.00 | 0.35% | 7,240 |
| Oct 9, 2025 | 58,000.00 | 58,300.00 | 57,800.00 | 57,800.00 | 57,800.00 | 0.35% | 7,700 |
| Oct 8, 2025 | 57,400.00 | 58,000.00 | 57,400.00 | 57,600.00 | 57,600.00 | -0.69% | 6,758 |
| Oct 7, 2025 | 57,500.00 | 58,000.00 | 57,400.00 | 58,000.00 | 58,000.00 | 1.05% | 41,310 |
| Oct 6, 2025 | 57,400.00 | 57,800.00 | 57,400.00 | 57,400.00 | 57,400.00 | -0.17% | 10,855 |
| Oct 3, 2025 | 57,500.00 | 57,600.00 | 57,400.00 | 57,500.00 | 57,500.00 | - | 43,100 |
| Oct 2, 2025 | 57,800.00 | 57,800.00 | 57,500.00 | 57,500.00 | 57,500.00 | -0.17% | 19,230 |
| Oct 1, 2025 | 57,600.00 | 57,600.00 | 57,600.00 | 57,600.00 | 57,600.00 | - | 3,005 |
| Sep 30, 2025 | 57,700.00 | 57,800.00 | 57,500.00 | 57,600.00 | 57,600.00 | -0.17% | 37,701 |
| Sep 29, 2025 | 57,900.00 | 57,900.00 | 57,700.00 | 57,700.00 | 57,700.00 | -0.35% | 7,804 |
| Sep 26, 2025 | 58,500.00 | 58,500.00 | 57,900.00 | 57,900.00 | 57,900.00 | -0.17% | 6,600 |
| Sep 25, 2025 | 58,200.00 | 58,800.00 | 58,000.00 | 58,000.00 | 58,000.00 | -0.34% | 16,611 |
| Sep 24, 2025 | 58,400.00 | 58,500.00 | 58,200.00 | 58,200.00 | 58,200.00 | -0.34% | 7,700 |
| Sep 23, 2025 | 58,900.00 | 59,000.00 | 58,400.00 | 58,400.00 | 58,400.00 | -0.34% | 8,189 |
| Sep 22, 2025 | 58,600.00 | 58,800.00 | 58,400.00 | 58,600.00 | 58,600.00 | - | 9,723 |
| Sep 19, 2025 | 59,000.00 | 59,200.00 | 58,600.00 | 58,600.00 | 58,600.00 | -0.17% | 9,400 |
| Sep 18, 2025 | 59,100.00 | 59,100.00 | 58,600.00 | 58,700.00 | 58,700.00 | -0.68% | 8,601 |
| Sep 17, 2025 | 59,000.00 | 59,100.00 | 58,900.00 | 59,100.00 | 59,100.00 | - | 6,281 |
| 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 |