Viet Phat Import Export Trading Investment JSC (HOSE:VPG)
Vietnam · Delayed Price · Currency is VND 5,210.00
-390.00 (-6.96%)
At close: Mar 2, 2026
HOSE:VPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 5,210.00 | 5,310.00 | 5,210.00 | 5,210.00 | 5,210.00 | -6.96% | 581,594 |
| Feb 27, 2026 | 5,500.00 | 5,690.00 | 5,430.00 | 5,600.00 | 5,600.00 | -1.58% | 187,032 |
| Feb 26, 2026 | 5,700.00 | 5,700.00 | 5,430.00 | 5,690.00 | 5,690.00 | 6.75% | 533,855 |
| Feb 25, 2026 | 5,000.00 | 5,330.00 | 4,960.00 | 5,330.00 | 5,330.00 | 6.81% | 519,790 |
| Feb 24, 2026 | 5,000.00 | 5,020.00 | 4,960.00 | 4,990.00 | 4,990.00 | -0.20% | 124,977 |
| Feb 23, 2026 | 5,000.00 | 5,030.00 | 4,910.00 | 5,000.00 | 5,000.00 | 1.01% | 143,086 |
| Feb 13, 2026 | 4,850.00 | 4,950.00 | 4,830.00 | 4,950.00 | 4,950.00 | 2.06% | 87,859 |
| Feb 12, 2026 | 4,830.00 | 4,870.00 | 4,830.00 | 4,850.00 | 4,850.00 | - | 53,565 |
| Feb 11, 2026 | 4,790.00 | 4,870.00 | 4,780.00 | 4,850.00 | 4,850.00 | 0.62% | 218,362 |
| Feb 10, 2026 | 4,850.00 | 4,870.00 | 4,800.00 | 4,820.00 | 4,820.00 | -0.41% | 71,861 |
| Feb 9, 2026 | 4,800.00 | 4,840.00 | 4,730.00 | 4,840.00 | 4,840.00 | 0.41% | 139,508 |
| Feb 6, 2026 | 4,950.00 | 4,950.00 | 4,810.00 | 4,820.00 | 4,820.00 | -2.63% | 187,461 |
| Feb 5, 2026 | 5,000.00 | 5,000.00 | 4,910.00 | 4,950.00 | 4,950.00 | -1.00% | 120,219 |
| Feb 4, 2026 | 5,000.00 | 5,090.00 | 4,910.00 | 5,000.00 | 5,000.00 | - | 154,994 |
| Feb 3, 2026 | 5,000.00 | 5,010.00 | 4,900.00 | 5,000.00 | 5,000.00 | - | 119,225 |
| Feb 2, 2026 | 4,870.00 | 5,090.00 | 4,870.00 | 5,000.00 | 5,000.00 | -4.40% | 662,582 |
| Jan 30, 2026 | 5,260.00 | 5,260.00 | 5,100.00 | 5,230.00 | 5,230.00 | 1.16% | 87,523 |
| Jan 29, 2026 | 5,030.00 | 5,170.00 | 5,030.00 | 5,170.00 | 5,170.00 | 2.78% | 135,046 |
| Jan 28, 2026 | 5,120.00 | 5,220.00 | 5,030.00 | 5,030.00 | 5,030.00 | -1.37% | 143,257 |
| Jan 27, 2026 | 5,280.00 | 5,280.00 | 5,100.00 | 5,100.00 | 5,100.00 | -3.41% | 136,875 |
| Jan 26, 2026 | 5,360.00 | 5,390.00 | 5,220.00 | 5,280.00 | 5,280.00 | -1.12% | 74,679 |
| Jan 23, 2026 | 5,260.00 | 5,390.00 | 5,260.00 | 5,340.00 | 5,340.00 | 1.52% | 134,414 |
| Jan 22, 2026 | 5,240.00 | 5,430.00 | 5,230.00 | 5,260.00 | 5,260.00 | 0.57% | 97,826 |
| Jan 21, 2026 | 5,520.00 | 5,520.00 | 5,200.00 | 5,230.00 | 5,230.00 | -3.51% | 206,156 |
| Jan 20, 2026 | 5,750.00 | 5,780.00 | 5,420.00 | 5,420.00 | 5,420.00 | -4.91% | 440,823 |
| 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 |