Vietnam Fumigation JSC (HOSE:VFG)
Vietnam · Delayed Price · Currency is VND 47,900
-100 (-0.21%)
At close: May 22, 2026
Vietnam Fumigation JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 48,000.00 | 48,300.00 | 47,900.00 | 47,900.00 | 47,900.00 | -0.21% | 5,245 |
| May 21, 2026 | 48,100.00 | 48,100.00 | 48,000.00 | 48,000.00 | 48,000.00 | 0.63% | 433 |
| May 20, 2026 | 49,750.00 | 49,750.00 | 49,650.00 | 49,700.00 | 47,700.00 | -0.80% | 4,708 |
| May 19, 2026 | 50,100.00 | 50,200.00 | 50,000.00 | 50,100.00 | 48,083.90 | - | 2,026 |
| May 18, 2026 | 50,100.00 | 50,200.00 | 50,100.00 | 50,100.00 | 48,083.90 | 2.04% | 11,712 |
| May 15, 2026 | 50,900.00 | 50,900.00 | 49,100.00 | 49,100.00 | 47,124.14 | -2.19% | 4,219 |
| May 14, 2026 | 50,000.00 | 50,200.00 | 50,000.00 | 50,200.00 | 48,179.88 | 0.60% | 12,501 |
| May 13, 2026 | 49,500.00 | 49,900.00 | 49,500.00 | 49,900.00 | 47,891.95 | 2.46% | 908 |
| May 12, 2026 | 50,000.00 | 50,000.00 | 48,700.00 | 48,700.00 | 46,740.24 | -2.99% | 9,010 |
| May 11, 2026 | 50,000.00 | 50,200.00 | 50,000.00 | 50,200.00 | 48,179.88 | 0.40% | 2,677 |
| May 8, 2026 | 50,100.00 | 50,200.00 | 50,000.00 | 50,000.00 | 47,987.93 | -0.40% | 19,216 |
| May 7, 2026 | 50,000.00 | 50,400.00 | 50,000.00 | 50,200.00 | 48,179.88 | - | 6,316 |
| May 6, 2026 | 50,200.00 | 50,400.00 | 50,000.00 | 50,200.00 | 48,179.88 | - | 15,725 |
| May 5, 2026 | 50,200.00 | 50,200.00 | 50,200.00 | 50,200.00 | 48,179.88 | - | 181,400 |
| May 4, 2026 | 50,500.00 | 51,000.00 | 50,000.00 | 50,200.00 | 48,179.88 | - | 8,904 |
| Apr 29, 2026 | 50,200.00 | 50,200.00 | 50,200.00 | 50,200.00 | 48,179.88 | - | 3,005 |
| Apr 28, 2026 | 50,200.00 | 50,200.00 | 50,200.00 | 50,200.00 | 48,179.88 | 0.40% | 3,329 |
| Apr 24, 2026 | 49,900.00 | 50,000.00 | 49,550.00 | 50,000.00 | 47,987.93 | 0.91% | 7,613 |
| Apr 23, 2026 | 49,550.00 | 49,550.00 | 49,550.00 | 49,550.00 | 47,556.04 | - | 21,873 |
| Apr 22, 2026 | 49,550.00 | 49,550.00 | 49,550.00 | 49,550.00 | 47,556.04 | - | 309 |
| Apr 21, 2026 | 49,900.00 | 49,900.00 | 49,550.00 | 49,550.00 | 47,556.04 | -0.50% | 4,909 |
| Apr 20, 2026 | 49,500.00 | 49,900.00 | 49,500.00 | 49,800.00 | 47,795.98 | 0.61% | 145,700 |
| Apr 17, 2026 | 49,550.00 | 49,750.00 | 49,500.00 | 49,500.00 | 47,508.05 | -0.10% | 21,648 |
| Apr 16, 2026 | 49,500.00 | 49,550.00 | 49,450.00 | 49,550.00 | 47,556.04 | 0.10% | 9,910 |
| Apr 15, 2026 | 49,550.00 | 49,550.00 | 49,500.00 | 49,500.00 | 47,508.05 | - | 5,124 |
| Apr 14, 2026 | 49,500.00 | 49,500.00 | 49,400.00 | 49,500.00 | 47,508.05 | 0.10% | 6,608 |
| Apr 13, 2026 | 50,000.00 | 50,000.00 | 49,400.00 | 49,450.00 | 47,460.06 | -1.10% | 4,001 |
| Apr 10, 2026 | 50,000.00 | 50,000.00 | 49,500.00 | 50,000.00 | 47,987.93 | - | 3,107 |
| Apr 9, 2026 | 50,000.00 | 50,000.00 | 49,350.00 | 50,000.00 | 47,987.93 | -0.20% | 19,211 |
| Apr 8, 2026 | 49,500.00 | 50,200.00 | 49,500.00 | 50,100.00 | 48,083.90 | 1.21% | 5,449 |
| Apr 7, 2026 | 49,550.00 | 49,750.00 | 49,450.00 | 49,500.00 | 47,508.05 | - | 4,100 |
| Apr 6, 2026 | 49,550.00 | 49,550.00 | 49,500.00 | 49,500.00 | 47,508.05 | -1.00% | 2,401 |
| Apr 3, 2026 | 49,750.00 | 50,000.00 | 49,750.00 | 50,000.00 | 47,987.93 | 0.50% | 2,000 |
| Apr 2, 2026 | 49,850.00 | 49,850.00 | 49,350.00 | 49,750.00 | 47,747.99 | -0.20% | 1,330 |
| Apr 1, 2026 | 49,350.00 | 49,850.00 | 49,350.00 | 49,850.00 | 47,843.96 | 1.32% | 1,113 |
| Mar 31, 2026 | 49,100.00 | 49,200.00 | 49,100.00 | 49,200.00 | 47,220.12 | 0.20% | 338 |
| Mar 30, 2026 | 49,100.00 | 49,150.00 | 49,100.00 | 49,100.00 | 47,124.14 | -0.10% | 530 |
| Mar 27, 2026 | 49,150.00 | 49,150.00 | 49,100.00 | 49,150.00 | 47,172.13 | 0.20% | 1,911 |
| Mar 26, 2026 | 50,000.00 | 50,000.00 | 49,000.00 | 49,050.00 | 47,076.16 | -1.80% | 3,518 |
| Mar 25, 2026 | 50,000.00 | 50,000.00 | 49,950.00 | 49,950.00 | 47,939.94 | 1.32% | 1,101 |
| Mar 24, 2026 | 50,600.00 | 50,600.00 | 50,100.00 | 50,300.00 | 47,316.10 | 0.60% | 2,221 |
| Mar 23, 2026 | 50,500.00 | 50,500.00 | 49,900.00 | 50,000.00 | 47,033.89 | -1.38% | 5,210 |
| Mar 20, 2026 | 51,500.00 | 51,500.00 | 50,500.00 | 50,700.00 | 47,692.37 | 0.40% | 3,210 |
| Mar 19, 2026 | 51,200.00 | 51,200.00 | 50,500.00 | 50,500.00 | 47,504.23 | -1.37% | 1,302 |
| Mar 18, 2026 | 51,800.00 | 51,900.00 | 50,900.00 | 51,200.00 | 48,162.71 | 0.20% | 2,910 |
| Mar 17, 2026 | 51,100.00 | 51,500.00 | 51,100.00 | 51,100.00 | 48,068.64 | - | 1,401 |
| Mar 16, 2026 | 49,850.00 | 51,100.00 | 49,850.00 | 51,100.00 | 48,068.64 | 0.99% | 9,721 |
| Mar 13, 2026 | 51,100.00 | 51,100.00 | 50,500.00 | 50,600.00 | 47,598.30 | -0.78% | 3,804 |
| Mar 12, 2026 | 51,500.00 | 51,500.00 | 51,000.00 | 51,000.00 | 47,974.57 | -0.97% | 2,101 |
| Mar 11, 2026 | 51,900.00 | 52,000.00 | 51,200.00 | 51,500.00 | 48,444.91 | 1.98% | 4,012 |