Vietnam Fumigation JSC (HOSE:VFG)
Vietnam · Delayed Price · Currency is VND 43,300
+200 (0.46%)
At close: Sep 23, 2026
Vietnam Fumigation JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 43,200.00 | 43,300.00 | 43,200.00 | 43,300.00 | 43,300.00 | 0.46% | 1,000 |
| Sep 22, 2026 | 43,100.00 | 43,100.00 | 43,100.00 | 43,100.00 | 43,100.00 | - | 2,222 |
| Sep 21, 2026 | 43,800.00 | 43,800.00 | 43,000.00 | 43,100.00 | 43,100.00 | -1.71% | 6,643 |
| Sep 18, 2026 | 45,000.00 | 45,000.00 | 43,850.00 | 43,850.00 | 43,850.00 | 0.46% | 1,801 |
| Sep 17, 2026 | 44,700.00 | 44,700.00 | 43,650.00 | 43,650.00 | 43,650.00 | 0.11% | 802 |
| Sep 16, 2026 | 43,650.00 | 45,700.00 | 43,600.00 | 43,600.00 | 43,600.00 | - | 3,120 |
| Sep 15, 2026 | 43,650.00 | 43,650.00 | 43,450.00 | 43,600.00 | 43,600.00 | -0.23% | 3,100 |
| Sep 14, 2026 | 43,850.00 | 43,850.00 | 43,700.00 | 43,700.00 | 43,700.00 | -0.34% | 509 |
| Sep 11, 2026 | 43,900.00 | 44,050.00 | 43,850.00 | 43,850.00 | 43,850.00 | -0.34% | 1,500 |
| Sep 10, 2026 | 44,000.00 | 44,050.00 | 44,000.00 | 44,000.00 | 44,000.00 | -0.56% | 400 |
| Sep 9, 2026 | 44,400.00 | 44,400.00 | 44,250.00 | 44,250.00 | 44,250.00 | -0.23% | 521 |
| Sep 8, 2026 | 43,900.00 | 44,350.00 | 43,700.00 | 44,350.00 | 44,350.00 | 1.37% | 1,701 |
| Sep 7, 2026 | 43,150.00 | 44,050.00 | 43,150.00 | 43,750.00 | 43,750.00 | -0.57% | 2,301 |
| Sep 4, 2026 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | - | 4,311 |
| Sep 3, 2026 | 44,900.00 | 45,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | -2.00% | 3,599 |
| Aug 28, 2026 | 44,800.00 | 44,900.00 | 44,800.00 | 44,900.00 | 44,900.00 | 0.22% | 1,028 |
| Aug 27, 2026 | 44,900.00 | 44,900.00 | 44,800.00 | 44,800.00 | 44,800.00 | -0.22% | 600 |
| Aug 26, 2026 | 44,800.00 | 44,900.00 | 44,800.00 | 44,900.00 | 44,900.00 | - | 1,500 |
| Aug 25, 2026 | 45,000.00 | 45,100.00 | 44,900.00 | 44,900.00 | 44,900.00 | -0.22% | 1,102 |
| Aug 24, 2026 | 44,550.00 | 45,200.00 | 44,500.00 | 45,000.00 | 45,000.00 | 1.12% | 2,011 |
| Aug 21, 2026 | 44,500.00 | 44,500.00 | 44,500.00 | 44,500.00 | 44,500.00 | - | 2,188 |
| Aug 20, 2026 | 44,500.00 | 44,500.00 | 44,500.00 | 44,500.00 | 44,500.00 | - | 312 |
| Aug 19, 2026 | 44,500.00 | 44,500.00 | 44,500.00 | 44,500.00 | 44,500.00 | - | 101 |
| Aug 18, 2026 | 44,500.00 | 44,500.00 | 44,500.00 | 44,500.00 | 44,500.00 | - | 1,260 |
| Aug 17, 2026 | 44,200.00 | 45,050.00 | 44,200.00 | 44,500.00 | 44,500.00 | -1.98% | 3,314 |
| Aug 14, 2026 | 45,400.00 | 45,450.00 | 45,000.00 | 45,400.00 | 45,400.00 | - | 3,706 |
| 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 |