Viet Phat Import Export Trading Investment JSC (HOSE:VPG)
Vietnam · Delayed Price · Currency is VND 7,890.00
-210.00 (-2.59%)
At close: Oct 10, 2025
HOSE:VPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 7,930.00 | 8,060.00 | 7,640.00 | 7,890.00 | 7,890.00 | -2.59% | 994,351 |
| Oct 9, 2025 | 8,240.00 | 8,280.00 | 8,050.00 | 8,100.00 | 8,100.00 | -1.58% | 487,111 |
| Oct 8, 2025 | 8,390.00 | 8,390.00 | 8,190.00 | 8,230.00 | 8,230.00 | -0.24% | 229,312 |
| Oct 7, 2025 | 8,410.00 | 8,470.00 | 8,200.00 | 8,250.00 | 8,250.00 | -1.79% | 300,082 |
| Oct 6, 2025 | 8,400.00 | 8,450.00 | 8,390.00 | 8,400.00 | 8,400.00 | - | 374,797 |
| Oct 3, 2025 | 8,620.00 | 8,620.00 | 8,390.00 | 8,400.00 | 8,400.00 | -1.87% | 219,912 |
| Oct 2, 2025 | 8,660.00 | 8,690.00 | 8,560.00 | 8,560.00 | 8,560.00 | -1.50% | 315,646 |
| Oct 1, 2025 | 8,730.00 | 8,730.00 | 8,660.00 | 8,690.00 | 8,690.00 | - | 179,169 |
| Sep 30, 2025 | 8,750.00 | 8,750.00 | 8,500.00 | 8,690.00 | 8,690.00 | -0.69% | 377,172 |
| Sep 29, 2025 | 8,710.00 | 8,770.00 | 8,680.00 | 8,750.00 | 8,750.00 | 0.57% | 244,242 |
| Sep 26, 2025 | 8,800.00 | 8,900.00 | 8,650.00 | 8,700.00 | 8,700.00 | -1.14% | 112,550 |
| Sep 25, 2025 | 8,650.00 | 8,800.00 | 8,650.00 | 8,800.00 | 8,800.00 | 1.97% | 351,565 |
| Sep 24, 2025 | 8,670.00 | 8,700.00 | 8,590.00 | 8,630.00 | 8,630.00 | -0.46% | 235,319 |
| Sep 23, 2025 | 8,680.00 | 8,710.00 | 8,600.00 | 8,670.00 | 8,670.00 | 0.46% | 169,030 |
| Sep 22, 2025 | 8,720.00 | 8,720.00 | 8,530.00 | 8,630.00 | 8,630.00 | -0.46% | 284,591 |
| Sep 19, 2025 | 8,670.00 | 8,750.00 | 8,650.00 | 8,670.00 | 8,670.00 | - | 155,715 |
| Sep 18, 2025 | 8,790.00 | 8,810.00 | 8,600.00 | 8,670.00 | 8,670.00 | -1.25% | 378,723 |
| Sep 17, 2025 | 8,860.00 | 8,860.00 | 8,750.00 | 8,780.00 | 8,780.00 | -0.90% | 286,653 |
| Sep 16, 2025 | 9,080.00 | 9,080.00 | 8,850.00 | 8,860.00 | 8,860.00 | -1.34% | 287,171 |
| Sep 15, 2025 | 8,780.00 | 9,020.00 | 8,780.00 | 8,980.00 | 8,980.00 | 2.28% | 542,014 |
| Sep 12, 2025 | 8,700.00 | 8,850.00 | 8,700.00 | 8,780.00 | 8,780.00 | 1.04% | 323,307 |
| Sep 11, 2025 | 8,710.00 | 8,730.00 | 8,500.00 | 8,690.00 | 8,690.00 | -0.34% | 651,826 |
| Sep 10, 2025 | 8,770.00 | 8,770.00 | 8,630.00 | 8,720.00 | 8,720.00 | 0.23% | 251,082 |
| Sep 9, 2025 | 8,800.00 | 8,880.00 | 8,610.00 | 8,700.00 | 8,700.00 | -1.14% | 413,242 |
| Sep 8, 2025 | 9,060.00 | 9,070.00 | 8,750.00 | 8,800.00 | 8,800.00 | -3.19% | 501,557 |
| Sep 5, 2025 | 9,330.00 | 9,330.00 | 9,090.00 | 9,090.00 | 9,090.00 | -1.41% | 301,957 |
| Sep 4, 2025 | 9,030.00 | 9,290.00 | 9,030.00 | 9,220.00 | 9,220.00 | 1.77% | 618,580 |
| Sep 3, 2025 | 9,180.00 | 9,180.00 | 9,020.00 | 9,060.00 | 9,060.00 | 0.11% | 379,656 |
| Aug 29, 2025 | 8,840.00 | 9,200.00 | 8,760.00 | 9,050.00 | 9,050.00 | 2.72% | 631,380 |
| Aug 28, 2025 | 8,870.00 | 8,870.00 | 8,770.00 | 8,810.00 | 8,810.00 | - | 207,025 |
| Aug 27, 2025 | 8,880.00 | 8,950.00 | 8,800.00 | 8,810.00 | 8,810.00 | -0.90% | 228,052 |
| Aug 26, 2025 | 8,580.00 | 8,890.00 | 8,550.00 | 8,890.00 | 8,890.00 | 3.37% | 257,576 |
| Aug 25, 2025 | 8,790.00 | 8,810.00 | 8,550.00 | 8,600.00 | 8,600.00 | -0.58% | 310,166 |
| Aug 22, 2025 | 8,880.00 | 8,880.00 | 8,530.00 | 8,650.00 | 8,650.00 | -3.57% | 798,842 |
| Aug 21, 2025 | 9,190.00 | 9,190.00 | 8,800.00 | 8,970.00 | 8,970.00 | -1.75% | 829,508 |
| Aug 20, 2025 | 9,460.00 | 9,460.00 | 9,000.00 | 9,130.00 | 9,130.00 | -2.98% | 1,033,783 |
| Aug 19, 2025 | 9,300.00 | 9,640.00 | 9,210.00 | 9,410.00 | 9,410.00 | 2.73% | 651,269 |
| Aug 18, 2025 | 9,290.00 | 9,300.00 | 9,120.00 | 9,160.00 | 9,160.00 | -1.40% | 661,735 |
| Aug 15, 2025 | 9,680.00 | 9,700.00 | 9,250.00 | 9,290.00 | 9,290.00 | -4.23% | 1,321,442 |
| Aug 14, 2025 | 9,800.00 | 9,970.00 | 9,590.00 | 9,700.00 | 9,700.00 | - | 1,001,433 |
| Aug 13, 2025 | 9,810.00 | 10,000.00 | 9,580.00 | 9,700.00 | 9,700.00 | - | 1,043,492 |
| Aug 12, 2025 | 9,890.00 | 9,950.00 | 9,650.00 | 9,700.00 | 9,700.00 | -2.51% | 1,701,583 |
| Aug 11, 2025 | 10,200.00 | 10,500.00 | 9,810.00 | 9,950.00 | 9,950.00 | -1.00% | 2,028,349 |
| Aug 8, 2025 | 9,900.00 | 10,150.00 | 9,550.00 | 10,050.00 | 10,050.00 | 5.24% | 1,902,982 |
| Aug 7, 2025 | 9,000.00 | 9,550.00 | 9,000.00 | 9,550.00 | 9,550.00 | 6.94% | 3,948,698 |
| Aug 6, 2025 | 8,750.00 | 9,100.00 | 8,750.00 | 8,930.00 | 8,930.00 | 1.48% | 1,061,630 |
| Aug 5, 2025 | 8,780.00 | 9,100.00 | 8,590.00 | 8,800.00 | 8,800.00 | 0.46% | 1,646,067 |
| Aug 4, 2025 | 8,790.00 | 8,840.00 | 8,730.00 | 8,760.00 | 8,760.00 | -1.02% | 827,503 |
| Aug 1, 2025 | 9,210.00 | 9,210.00 | 8,750.00 | 8,850.00 | 8,850.00 | -0.23% | 1,127,598 |
| Jul 31, 2025 | 8,570.00 | 8,990.00 | 8,570.00 | 8,870.00 | 8,870.00 | 5.47% | 1,921,461 |