Vietnam Fumigation JSC (HOSE:VFG)
Vietnam · Delayed Price · Currency is VND 50,000
+450 (0.91%)
At close: Apr 24, 2026
Vietnam Fumigation JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 49,900.00 | 50,000.00 | 49,550.00 | 50,000.00 | 50,000.00 | 0.91% | 7,613 |
| Apr 23, 2026 | 49,550.00 | 49,550.00 | 49,550.00 | 49,550.00 | 49,550.00 | - | 21,873 |
| Apr 22, 2026 | 49,550.00 | 49,550.00 | 49,550.00 | 49,550.00 | 49,550.00 | - | 309 |
| Apr 21, 2026 | 49,900.00 | 49,900.00 | 49,550.00 | 49,550.00 | 49,550.00 | -0.50% | 4,909 |
| Apr 20, 2026 | 49,500.00 | 49,900.00 | 49,500.00 | 49,800.00 | 49,800.00 | 0.61% | 145,700 |
| Apr 17, 2026 | 49,550.00 | 49,750.00 | 49,500.00 | 49,500.00 | 49,500.00 | -0.10% | 21,648 |
| Apr 16, 2026 | 49,500.00 | 49,550.00 | 49,450.00 | 49,550.00 | 49,550.00 | 0.10% | 9,910 |
| Apr 15, 2026 | 49,550.00 | 49,550.00 | 49,500.00 | 49,500.00 | 49,500.00 | - | 5,124 |
| Apr 14, 2026 | 49,500.00 | 49,500.00 | 49,400.00 | 49,500.00 | 49,500.00 | 0.10% | 6,608 |
| Apr 13, 2026 | 50,000.00 | 50,000.00 | 49,400.00 | 49,450.00 | 49,450.00 | -1.10% | 4,001 |
| Apr 10, 2026 | 50,000.00 | 50,000.00 | 49,500.00 | 50,000.00 | 50,000.00 | - | 3,107 |
| Apr 9, 2026 | 50,000.00 | 50,000.00 | 49,350.00 | 50,000.00 | 50,000.00 | -0.20% | 19,211 |
| Apr 8, 2026 | 49,500.00 | 50,200.00 | 49,500.00 | 50,100.00 | 50,100.00 | 1.21% | 5,449 |
| Apr 7, 2026 | 49,550.00 | 49,750.00 | 49,450.00 | 49,500.00 | 49,500.00 | - | 4,100 |
| Apr 6, 2026 | 49,550.00 | 49,550.00 | 49,500.00 | 49,500.00 | 49,500.00 | -1.00% | 2,401 |
| Apr 3, 2026 | 49,750.00 | 50,000.00 | 49,750.00 | 50,000.00 | 50,000.00 | 0.50% | 2,000 |
| Apr 2, 2026 | 49,850.00 | 49,850.00 | 49,350.00 | 49,750.00 | 49,750.00 | -0.20% | 1,330 |
| Apr 1, 2026 | 49,350.00 | 49,850.00 | 49,350.00 | 49,850.00 | 49,850.00 | 1.32% | 1,113 |
| Mar 31, 2026 | 49,100.00 | 49,200.00 | 49,100.00 | 49,200.00 | 49,200.00 | 0.20% | 338 |
| Mar 30, 2026 | 49,100.00 | 49,150.00 | 49,100.00 | 49,100.00 | 49,100.00 | -0.10% | 530 |
| Mar 27, 2026 | 49,150.00 | 49,150.00 | 49,100.00 | 49,150.00 | 49,150.00 | 0.20% | 1,911 |
| Mar 26, 2026 | 50,000.00 | 50,000.00 | 49,000.00 | 49,050.00 | 49,050.00 | -1.80% | 3,518 |
| Mar 25, 2026 | 50,000.00 | 50,000.00 | 49,950.00 | 49,950.00 | 49,950.00 | -0.70% | 1,101 |
| Mar 24, 2026 | 50,600.00 | 50,600.00 | 50,100.00 | 50,300.00 | 49,300.00 | 0.60% | 2,221 |
| Mar 23, 2026 | 50,500.00 | 50,500.00 | 49,900.00 | 50,000.00 | 49,005.96 | -1.38% | 5,210 |
| Mar 20, 2026 | 51,500.00 | 51,500.00 | 50,500.00 | 50,700.00 | 49,692.05 | 0.40% | 3,210 |
| Mar 19, 2026 | 51,200.00 | 51,200.00 | 50,500.00 | 50,500.00 | 49,496.02 | -1.37% | 1,302 |
| Mar 18, 2026 | 51,800.00 | 51,900.00 | 50,900.00 | 51,200.00 | 50,182.11 | 0.20% | 2,910 |
| Mar 17, 2026 | 51,100.00 | 51,500.00 | 51,100.00 | 51,100.00 | 50,084.10 | - | 1,401 |
| Mar 16, 2026 | 49,850.00 | 51,100.00 | 49,850.00 | 51,100.00 | 50,084.10 | 0.99% | 9,721 |
| Mar 13, 2026 | 51,100.00 | 51,100.00 | 50,500.00 | 50,600.00 | 49,594.04 | -0.78% | 3,804 |
| Mar 12, 2026 | 51,500.00 | 51,500.00 | 51,000.00 | 51,000.00 | 49,986.08 | -0.97% | 2,101 |
| Mar 11, 2026 | 51,900.00 | 52,000.00 | 51,200.00 | 51,500.00 | 50,476.14 | 1.98% | 4,012 |
| Mar 10, 2026 | 50,000.00 | 52,800.00 | 50,000.00 | 50,500.00 | 49,496.02 | 1.00% | 11,060 |
| Mar 9, 2026 | 52,100.00 | 52,200.00 | 48,950.00 | 50,000.00 | 49,005.96 | -4.94% | 36,440 |
| Mar 6, 2026 | 52,100.00 | 52,900.00 | 52,100.00 | 52,600.00 | 51,554.27 | -1.31% | 4,400 |
| Mar 5, 2026 | 52,500.00 | 53,800.00 | 52,500.00 | 53,300.00 | 52,240.36 | 1.52% | 1,601 |
| Mar 4, 2026 | 53,400.00 | 53,400.00 | 52,200.00 | 52,500.00 | 51,456.26 | -1.69% | 19,700 |
| Mar 3, 2026 | 53,900.00 | 53,900.00 | 53,400.00 | 53,400.00 | 52,338.37 | -0.93% | 4,211 |
| Mar 2, 2026 | 53,600.00 | 54,000.00 | 53,300.00 | 53,900.00 | 52,828.43 | 0.56% | 7,081 |
| Feb 27, 2026 | 53,600.00 | 54,000.00 | 53,600.00 | 53,600.00 | 52,534.39 | - | 4,160 |
| Feb 26, 2026 | 54,100.00 | 54,100.00 | 53,600.00 | 53,600.00 | 52,534.39 | -0.92% | 16,035 |
| Feb 25, 2026 | 54,200.00 | 54,300.00 | 53,900.00 | 54,100.00 | 53,024.45 | -0.37% | 11,317 |
| Feb 24, 2026 | 54,300.00 | 55,600.00 | 54,000.00 | 54,300.00 | 53,220.48 | - | 5,881 |
| Feb 23, 2026 | 53,200.00 | 54,400.00 | 53,200.00 | 54,300.00 | 53,220.48 | 0.37% | 3,219 |
| Feb 13, 2026 | 53,500.00 | 54,100.00 | 52,800.00 | 54,100.00 | 53,024.45 | 1.12% | 2,605 |
| Feb 12, 2026 | 53,500.00 | 53,500.00 | 53,500.00 | 53,500.00 | 52,436.38 | -2.01% | 1,006 |
| Feb 11, 2026 | 53,600.00 | 54,600.00 | 53,500.00 | 54,600.00 | 53,514.51 | 1.87% | 2,694 |
| Feb 10, 2026 | 54,000.00 | 54,000.00 | 52,300.00 | 53,600.00 | 52,534.39 | -0.74% | 5,664 |
| Feb 9, 2026 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 52,926.44 | -0.18% | 215 |