Viet Phat Import Export Trading Investment JSC (HOSE:VPG)
Vietnam · Delayed Price · Currency is VND 9,050.00
+240.00 (2.72%)
At close: Aug 29, 2025
HOSE:VPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 8,140.00 | 8,450.00 | 8,140.00 | 8,410.00 | 8,410.00 | 1.20% | 1,013,578 |
| Jul 29, 2025 | 8,930.00 | 8,930.00 | 8,310.00 | 8,310.00 | 8,310.00 | -6.94% | 2,255,920 |
| Jul 28, 2025 | 9,290.00 | 9,290.00 | 8,800.00 | 8,930.00 | 8,930.00 | -1.98% | 1,724,632 |
| Jul 25, 2025 | 9,100.00 | 9,200.00 | 8,930.00 | 9,110.00 | 9,110.00 | 3.88% | 2,342,851 |
| Jul 24, 2025 | 8,240.00 | 8,770.00 | 8,240.00 | 8,770.00 | 8,770.00 | 6.95% | 2,063,048 |
| Jul 23, 2025 | 8,090.00 | 8,200.00 | 8,080.00 | 8,200.00 | 8,200.00 | 1.99% | 1,086,653 |
| Jul 22, 2025 | 8,100.00 | 8,100.00 | 8,000.00 | 8,040.00 | 8,040.00 | -0.25% | 1,012,155 |
| Jul 21, 2025 | 8,100.00 | 8,170.00 | 8,050.00 | 8,060.00 | 8,060.00 | -0.12% | 539,477 |
| Jul 18, 2025 | 8,120.00 | 8,180.00 | 8,040.00 | 8,070.00 | 8,070.00 | -0.49% | 987,607 |
| Jul 17, 2025 | 8,120.00 | 8,220.00 | 8,110.00 | 8,110.00 | 8,110.00 | 0.25% | 528,819 |
| Jul 16, 2025 | 8,210.00 | 8,240.00 | 8,050.00 | 8,090.00 | 8,090.00 | -1.34% | 1,890,353 |
| Jul 15, 2025 | 8,280.00 | 8,280.00 | 8,180.00 | 8,200.00 | 8,200.00 | - | 814,116 |
| Jul 14, 2025 | 8,310.00 | 8,370.00 | 8,180.00 | 8,200.00 | 8,200.00 | -1.09% | 787,091 |
| Jul 11, 2025 | 8,190.00 | 8,550.00 | 8,180.00 | 8,290.00 | 8,290.00 | 1.97% | 1,407,195 |
| Jul 10, 2025 | 8,030.00 | 8,170.00 | 8,030.00 | 8,130.00 | 8,130.00 | 1.25% | 988,443 |
| Jul 9, 2025 | 8,190.00 | 8,190.00 | 7,990.00 | 8,030.00 | 8,030.00 | -0.86% | 757,873 |
| Jul 8, 2025 | 7,910.00 | 8,280.00 | 7,860.00 | 8,100.00 | 8,100.00 | 2.53% | 1,162,125 |
| Jul 7, 2025 | 8,030.00 | 8,030.00 | 7,860.00 | 7,900.00 | 7,900.00 | -0.75% | 578,317 |
| Jul 4, 2025 | 7,840.00 | 8,000.00 | 7,820.00 | 7,960.00 | 7,960.00 | 1.66% | 418,713 |
| Jul 3, 2025 | 7,910.00 | 7,950.00 | 7,820.00 | 7,830.00 | 7,830.00 | -1.01% | 559,784 |
| Jul 2, 2025 | 8,000.00 | 8,000.00 | 7,880.00 | 7,910.00 | 7,910.00 | -1.13% | 438,139 |
| Jul 1, 2025 | 7,980.00 | 8,150.00 | 7,950.00 | 8,000.00 | 8,000.00 | 0.63% | 700,347 |
| Jun 30, 2025 | 7,730.00 | 8,000.00 | 7,680.00 | 7,950.00 | 7,950.00 | 3.65% | 434,725 |
| Jun 27, 2025 | 7,950.00 | 7,980.00 | 7,400.00 | 7,670.00 | 7,670.00 | -3.40% | 1,524,131 |
| Jun 26, 2025 | 8,000.00 | 8,020.00 | 7,930.00 | 7,940.00 | 7,940.00 | -0.75% | 628,763 |
| Jun 25, 2025 | 8,020.00 | 8,070.00 | 8,000.00 | 8,000.00 | 8,000.00 | -0.25% | 435,935 |
| Jun 24, 2025 | 8,000.00 | 8,080.00 | 8,000.00 | 8,020.00 | 8,020.00 | 0.50% | 518,659 |
| Jun 23, 2025 | 8,090.00 | 8,090.00 | 7,970.00 | 7,980.00 | 7,980.00 | -1.12% | 743,645 |