Viet Phat Import Export Trading Investment JSC (HOSE:VPG)
Vietnam · Delayed Price · Currency is VND 6,150.00
+70.00 (1.15%)
At close: Dec 4, 2025
HOSE:VPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,150.00 | 6,180.00 | 6,120.00 | 6,150.00 | 6,150.00 | - | 95,016 |
| Dec 4, 2025 | 6,110.00 | 6,190.00 | 6,080.00 | 6,150.00 | 6,150.00 | 1.15% | 98,788 |
| Dec 3, 2025 | 6,070.00 | 6,120.00 | 6,050.00 | 6,080.00 | 6,080.00 | - | 150,140 |
| Dec 2, 2025 | 6,200.00 | 6,200.00 | 5,940.00 | 6,080.00 | 6,080.00 | -1.94% | 308,898 |
| Dec 1, 2025 | 6,160.00 | 6,280.00 | 6,150.00 | 6,200.00 | 6,200.00 | -0.64% | 133,630 |
| Nov 28, 2025 | 6,260.00 | 6,290.00 | 6,200.00 | 6,240.00 | 6,240.00 | -0.32% | 138,758 |
| Nov 27, 2025 | 6,310.00 | 6,310.00 | 6,230.00 | 6,260.00 | 6,260.00 | -0.16% | 91,205 |
| Nov 26, 2025 | 6,200.00 | 6,310.00 | 6,100.00 | 6,270.00 | 6,270.00 | 1.13% | 257,143 |
| Nov 25, 2025 | 6,220.00 | 6,320.00 | 6,200.00 | 6,200.00 | 6,200.00 | -1.90% | 220,865 |
| Nov 24, 2025 | 6,370.00 | 6,370.00 | 6,300.00 | 6,320.00 | 6,320.00 | -0.78% | 105,010 |
| Nov 21, 2025 | 6,430.00 | 6,430.00 | 6,300.00 | 6,370.00 | 6,370.00 | -0.93% | 86,290 |
| Nov 20, 2025 | 6,510.00 | 6,520.00 | 6,300.00 | 6,430.00 | 6,430.00 | -0.31% | 224,044 |
| Nov 19, 2025 | 6,400.00 | 6,550.00 | 6,380.00 | 6,450.00 | 6,450.00 | 1.10% | 218,578 |
| Nov 18, 2025 | 6,340.00 | 6,390.00 | 6,320.00 | 6,380.00 | 6,380.00 | 0.63% | 273,458 |
| Nov 17, 2025 | 6,400.00 | 6,440.00 | 6,340.00 | 6,340.00 | 6,340.00 | -1.71% | 232,915 |
| Nov 14, 2025 | 6,360.00 | 6,490.00 | 6,360.00 | 6,450.00 | 6,450.00 | 1.74% | 154,168 |
| Nov 13, 2025 | 6,250.00 | 6,390.00 | 6,250.00 | 6,340.00 | 6,340.00 | 1.44% | 228,284 |
| Nov 12, 2025 | 6,260.00 | 6,290.00 | 6,200.00 | 6,250.00 | 6,250.00 | - | 206,676 |
| Nov 11, 2025 | 6,330.00 | 6,330.00 | 6,200.00 | 6,250.00 | 6,250.00 | 0.48% | 95,100 |
| Nov 10, 2025 | 6,340.00 | 6,390.00 | 6,200.00 | 6,220.00 | 6,220.00 | -2.05% | 191,123 |
| Nov 7, 2025 | 6,460.00 | 6,470.00 | 6,350.00 | 6,350.00 | 6,350.00 | -1.24% | 167,007 |
| Nov 6, 2025 | 6,500.00 | 6,500.00 | 6,380.00 | 6,430.00 | 6,430.00 | -1.08% | 108,110 |
| Nov 5, 2025 | 6,520.00 | 6,520.00 | 6,370.00 | 6,500.00 | 6,500.00 | - | 109,299 |
| Nov 4, 2025 | 6,450.00 | 6,500.00 | 6,080.00 | 6,500.00 | 6,500.00 | 0.78% | 458,086 |
| Nov 3, 2025 | 6,920.00 | 6,930.00 | 6,450.00 | 6,450.00 | 6,450.00 | -6.93% | 1,085,399 |
| Oct 31, 2025 | 7,000.00 | 7,050.00 | 6,800.00 | 6,930.00 | 6,930.00 | -1.98% | 487,786 |
| Oct 30, 2025 | 7,610.00 | 7,650.00 | 7,070.00 | 7,070.00 | 7,070.00 | -6.97% | 1,959,595 |
| Oct 29, 2025 | 7,450.00 | 7,650.00 | 7,420.00 | 7,600.00 | 7,600.00 | 2.56% | 288,812 |
| Oct 28, 2025 | 7,090.00 | 7,500.00 | 6,970.00 | 7,410.00 | 7,410.00 | 4.51% | 286,240 |
| Oct 27, 2025 | 7,320.00 | 7,320.00 | 7,080.00 | 7,090.00 | 7,090.00 | -1.66% | 213,705 |
| Oct 24, 2025 | 7,480.00 | 7,490.00 | 7,180.00 | 7,210.00 | 7,210.00 | -1.64% | 285,463 |
| Oct 23, 2025 | 7,500.00 | 7,500.00 | 7,270.00 | 7,330.00 | 7,330.00 | 0.14% | 248,638 |
| Oct 22, 2025 | 7,700.00 | 7,850.00 | 7,260.00 | 7,320.00 | 7,320.00 | -4.44% | 343,844 |
| Oct 21, 2025 | 7,720.00 | 7,830.00 | 7,410.00 | 7,660.00 | 7,660.00 | 3.51% | 466,950 |
| Oct 20, 2025 | 7,500.00 | 7,770.00 | 7,300.00 | 7,400.00 | 7,400.00 | 1.79% | 1,155,839 |
| Oct 17, 2025 | 6,910.00 | 7,270.00 | 6,850.00 | 7,270.00 | 7,270.00 | 6.91% | 489,431 |
| Oct 16, 2025 | 7,200.00 | 7,240.00 | 6,700.00 | 6,800.00 | 6,800.00 | -5.56% | 1,197,798 |
| Oct 15, 2025 | 7,520.00 | 7,550.00 | 7,200.00 | 7,200.00 | 7,200.00 | -4.76% | 674,456 |
| Oct 14, 2025 | 7,610.00 | 7,750.00 | 7,530.00 | 7,560.00 | 7,560.00 | 0.13% | 365,152 |
| Oct 13, 2025 | 7,820.00 | 7,850.00 | 7,500.00 | 7,550.00 | 7,550.00 | -4.31% | 751,780 |
| 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 |