Vietnam Fumigation JSC (HOSE:VFG)
Vietnam · Delayed Price · Currency is VND 45,400
-450 (-0.98%)
At close: Aug 12, 2026
Vietnam Fumigation JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 45,650.00 | 45,650.00 | 45,200.00 | 45,400.00 | 45,400.00 | -0.98% | 7,200 |
| Aug 11, 2026 | 46,000.00 | 46,000.00 | 45,700.00 | 45,850.00 | 45,850.00 | -0.33% | 3,600 |
| Aug 10, 2026 | 46,000.00 | 46,000.00 | 45,550.00 | 46,000.00 | 46,000.00 | 0.77% | 429 |
| Aug 7, 2026 | 45,600.00 | 45,650.00 | 45,050.00 | 45,650.00 | 45,650.00 | - | 2,532 |
| Aug 6, 2026 | 46,000.00 | 46,000.00 | 45,600.00 | 45,650.00 | 45,650.00 | -0.65% | 7,100 |
| Aug 5, 2026 | 46,000.00 | 46,000.00 | 45,600.00 | 45,950.00 | 45,950.00 | - | 7,100 |
| Aug 4, 2026 | 46,250.00 | 46,250.00 | 45,750.00 | 45,950.00 | 45,950.00 | -0.65% | 4,700 |
| Aug 3, 2026 | 46,500.00 | 46,500.00 | 45,900.00 | 46,250.00 | 46,250.00 | -0.11% | 27,000 |
| Jul 31, 2026 | 46,300.00 | 47,000.00 | 46,050.00 | 46,300.00 | 46,300.00 | 0.65% | 6,784 |
| Jul 30, 2026 | 46,000.00 | 46,300.00 | 46,000.00 | 46,000.00 | 46,000.00 | - | 6,199 |
| Jul 29, 2026 | 46,000.00 | 46,000.00 | 45,900.00 | 46,000.00 | 46,000.00 | - | 6,301 |
| Jul 28, 2026 | 45,200.00 | 46,000.00 | 45,200.00 | 46,000.00 | 46,000.00 | 0.44% | 110,200 |
| Jul 27, 2026 | 45,800.00 | 47,000.00 | 45,800.00 | 45,800.00 | 45,800.00 | -0.22% | 10,401 |
| Jul 24, 2026 | 46,050.00 | 46,050.00 | 45,700.00 | 45,900.00 | 45,900.00 | -0.33% | 2,731 |
| Jul 23, 2026 | 46,050.00 | 46,100.00 | 45,650.00 | 46,050.00 | 46,050.00 | - | 14,887 |
| Jul 22, 2026 | 46,050.00 | 47,100.00 | 45,500.00 | 46,050.00 | 46,050.00 | - | 17,703 |
| Jul 21, 2026 | 46,050.00 | 46,050.00 | 45,900.00 | 46,050.00 | 46,050.00 | - | 1,612 |
| Jul 20, 2026 | 46,300.00 | 46,300.00 | 46,050.00 | 46,050.00 | 46,050.00 | -0.54% | 1,900 |
| Jul 17, 2026 | 46,300.00 | 46,300.00 | 46,300.00 | 46,300.00 | 46,300.00 | - | 5,500 |
| Jul 16, 2026 | 46,500.00 | 46,500.00 | 46,300.00 | 46,300.00 | 46,300.00 | -0.43% | 101,271 |
| Jul 15, 2026 | 45,900.00 | 46,500.00 | 45,900.00 | 46,500.00 | 46,500.00 | - | 10,400 |
| Jul 14, 2026 | 45,100.00 | 46,500.00 | 45,100.00 | 46,500.00 | 46,500.00 | - | 101,103 |
| Jul 13, 2026 | 46,700.00 | 46,700.00 | 46,300.00 | 46,500.00 | 46,500.00 | -0.21% | 115,291 |
| Jul 10, 2026 | 46,900.00 | 46,900.00 | 46,600.00 | 46,600.00 | 46,600.00 | -0.64% | 3,028 |
| Jul 9, 2026 | 46,900.00 | 46,900.00 | 46,900.00 | 46,900.00 | 46,900.00 | 0.43% | 500 |
| Jul 8, 2026 | 46,500.00 | 46,800.00 | 46,500.00 | 46,700.00 | 46,700.00 | -0.21% | 2,720 |
| Jul 7, 2026 | 47,000.00 | 47,000.00 | 46,600.00 | 46,800.00 | 46,800.00 | 0.43% | 3,750 |
| Jul 6, 2026 | 46,700.00 | 46,800.00 | 46,600.00 | 46,600.00 | 46,600.00 | -0.64% | 1,904 |
| Jul 3, 2026 | 47,000.00 | 47,000.00 | 46,900.00 | 46,900.00 | 46,900.00 | 0.43% | 1,808 |
| Jul 2, 2026 | 46,800.00 | 46,800.00 | 46,700.00 | 46,700.00 | 46,700.00 | -0.21% | 5,603 |
| Jul 1, 2026 | 47,000.00 | 47,000.00 | 46,750.00 | 46,800.00 | 46,800.00 | - | 61,218 |
| Jun 30, 2026 | 46,700.00 | 46,800.00 | 46,700.00 | 46,800.00 | 46,800.00 | 0.21% | 13,723 |
| Jun 29, 2026 | 46,700.00 | 46,700.00 | 46,700.00 | 46,700.00 | 46,700.00 | 0.32% | 21,222 |
| Jun 26, 2026 | 46,650.00 | 46,650.00 | 46,550.00 | 46,550.00 | 46,550.00 | -0.21% | 3,201 |
| Jun 25, 2026 | 46,750.00 | 46,750.00 | 46,200.00 | 46,650.00 | 46,650.00 | - | 3,300 |
| Jun 24, 2026 | 47,000.00 | 47,000.00 | 46,600.00 | 46,650.00 | 46,650.00 | -0.74% | 4,210 |
| Jun 23, 2026 | 47,000.00 | 47,100.00 | 46,800.00 | 47,000.00 | 47,000.00 | -0.11% | 16,180 |
| Jun 22, 2026 | 47,250.00 | 47,250.00 | 46,700.00 | 47,050.00 | 47,050.00 | -0.63% | 400 |
| Jun 19, 2026 | 46,600.00 | 47,450.00 | 46,400.00 | 47,350.00 | 47,350.00 | 1.61% | 2,900 |
| Jun 18, 2026 | 46,600.00 | 46,600.00 | 46,600.00 | 46,600.00 | 46,600.00 | 0.22% | 710 |
| Jun 17, 2026 | 46,500.00 | 46,700.00 | 46,400.00 | 46,500.00 | 46,500.00 | 0.22% | 16,301 |
| Jun 16, 2026 | 46,500.00 | 46,600.00 | 46,200.00 | 46,400.00 | 46,400.00 | -0.22% | 47,715 |
| Jun 15, 2026 | 46,100.00 | 46,500.00 | 46,100.00 | 46,500.00 | 46,500.00 | 0.65% | 1,152,654 |
| 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 |