Vietnam Fumigation JSC (HOSE:VFG)
Vietnam · Delayed Price · Currency is VND 46,200
-200 (-0.43%)
At close: Jun 12, 2026
Vietnam Fumigation JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 46,600.00 | 46,600.00 | 46,000.00 | 46,200.00 | 46,200.00 | -0.43% | 7,402 |
| Jun 11, 2026 | 46,400.00 | 46,400.00 | 46,400.00 | 46,400.00 | 46,400.00 | - | 115 |
| Jun 10, 2026 | 46,300.00 | 46,500.00 | 45,950.00 | 46,400.00 | 46,400.00 | 0.22% | 16,530 |
| Jun 9, 2026 | 46,300.00 | 46,300.00 | 45,850.00 | 46,300.00 | 46,300.00 | -0.11% | 878 |
| Jun 8, 2026 | 46,350.00 | 46,400.00 | 45,850.00 | 46,350.00 | 46,350.00 | - | 10,547 |
| Jun 5, 2026 | 46,200.00 | 46,350.00 | 45,850.00 | 46,350.00 | 46,350.00 | - | 24,555 |
| Jun 4, 2026 | 46,250.00 | 46,350.00 | 45,800.00 | 46,350.00 | 46,350.00 | - | 9,110 |
| Jun 3, 2026 | 46,300.00 | 46,800.00 | 46,200.00 | 46,350.00 | 46,350.00 | -0.96% | 15,101 |
| Jun 2, 2026 | 46,850.00 | 46,850.00 | 46,800.00 | 46,800.00 | 46,800.00 | 0.32% | 200 |
| Jun 1, 2026 | 46,100.00 | 47,800.00 | 46,100.00 | 46,650.00 | 46,650.00 | -1.27% | 11,520 |
| May 29, 2026 | 47,850.00 | 47,850.00 | 47,150.00 | 47,250.00 | 47,250.00 | -0.21% | 18,800 |
| May 28, 2026 | 48,000.00 | 48,000.00 | 47,350.00 | 47,350.00 | 47,350.00 | -1.35% | 2,120 |
| May 27, 2026 | 47,950.00 | 48,000.00 | 47,950.00 | 48,000.00 | 48,000.00 | 0.10% | 1,300 |
| May 26, 2026 | 47,900.00 | 48,100.00 | 47,900.00 | 47,950.00 | 47,950.00 | 0.10% | 5,303 |
| May 25, 2026 | 48,000.00 | 48,100.00 | 47,900.00 | 47,900.00 | 47,900.00 | - | 7,986 |
| 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 |