Viet Phat Import Export Trading Investment JSC (HOSE:VPG)
Vietnam · Delayed Price · Currency is VND 5,420.00
-280.00 (-4.91%)
At close: Jan 20, 2026
HOSE:VPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 5,900.00 | 5,900.00 | 5,600.00 | 5,700.00 | 5,700.00 | -3.88% | 345,996 |
| Jan 16, 2026 | 6,220.00 | 6,220.00 | 5,710.00 | 5,930.00 | 5,930.00 | 1.89% | 1,175,078 |
| Jan 15, 2026 | 5,820.00 | 5,820.00 | 5,820.00 | 5,820.00 | 5,820.00 | 6.99% | 182,681 |
| Jan 14, 2026 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 6.88% | 274,279 |
| Jan 13, 2026 | 4,760.00 | 5,090.00 | 4,700.00 | 5,090.00 | 5,090.00 | 6.93% | 596,743 |
| Jan 12, 2026 | 4,930.00 | 4,950.00 | 4,700.00 | 4,760.00 | 4,760.00 | -3.45% | 370,824 |
| Jan 9, 2026 | 4,970.00 | 4,990.00 | 4,800.00 | 4,930.00 | 4,930.00 | -0.80% | 181,455 |
| Jan 8, 2026 | 5,050.00 | 5,050.00 | 4,920.00 | 4,970.00 | 4,970.00 | -0.40% | 224,724 |
| Jan 7, 2026 | 4,870.00 | 5,000.00 | 4,870.00 | 4,990.00 | 4,990.00 | 2.46% | 211,733 |
| Jan 6, 2026 | 5,000.00 | 5,010.00 | 4,870.00 | 4,870.00 | 4,870.00 | -1.81% | 129,477 |
| Jan 5, 2026 | 5,020.00 | 5,050.00 | 4,960.00 | 4,960.00 | 4,960.00 | -1.20% | 221,518 |
| Dec 31, 2025 | 5,050.00 | 5,110.00 | 5,000.00 | 5,020.00 | 5,020.00 | -0.59% | 173,895 |
| Dec 30, 2025 | 5,100.00 | 5,130.00 | 5,020.00 | 5,050.00 | 5,050.00 | -0.98% | 54,853 |
| Dec 29, 2025 | 5,000.00 | 5,110.00 | 4,980.00 | 5,100.00 | 5,100.00 | 2.00% | 103,801 |
| Dec 26, 2025 | 5,120.00 | 5,150.00 | 4,980.00 | 5,000.00 | 5,000.00 | -1.96% | 220,574 |
| Dec 25, 2025 | 5,100.00 | 5,330.00 | 5,060.00 | 5,100.00 | 5,100.00 | 0.59% | 237,899 |
| Dec 24, 2025 | 5,380.00 | 5,380.00 | 5,070.00 | 5,070.00 | 5,070.00 | -5.06% | 242,491 |
| Dec 23, 2025 | 5,290.00 | 5,490.00 | 5,280.00 | 5,340.00 | 5,340.00 | 1.14% | 151,398 |
| Dec 22, 2025 | 5,190.00 | 5,300.00 | 5,170.00 | 5,280.00 | 5,280.00 | 2.13% | 143,233 |
| Dec 19, 2025 | 5,410.00 | 5,410.00 | 5,100.00 | 5,170.00 | 5,170.00 | -4.44% | 381,708 |
| Dec 18, 2025 | 5,620.00 | 5,640.00 | 5,290.00 | 5,410.00 | 5,410.00 | -3.74% | 513,889 |
| Dec 17, 2025 | 5,700.00 | 5,700.00 | 5,500.00 | 5,620.00 | 5,620.00 | -0.88% | 260,273 |
| Dec 16, 2025 | 5,710.00 | 5,710.00 | 5,600.00 | 5,670.00 | 5,670.00 | 1.07% | 106,098 |
| Dec 15, 2025 | 5,600.00 | 5,750.00 | 5,600.00 | 5,610.00 | 5,610.00 | 0.54% | 131,913 |
| Dec 12, 2025 | 6,000.00 | 6,040.00 | 5,580.00 | 5,580.00 | 5,580.00 | -7.00% | 284,817 |
| Dec 11, 2025 | 6,010.00 | 6,060.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 115,137 |
| Dec 10, 2025 | 6,070.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | -1.32% | 99,629 |
| Dec 9, 2025 | 6,080.00 | 6,140.00 | 6,000.00 | 6,080.00 | 6,080.00 | -0.98% | 238,106 |
| Dec 8, 2025 | 6,170.00 | 6,170.00 | 6,080.00 | 6,140.00 | 6,140.00 | -0.16% | 66,549 |
| 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 |