Viet Phat Import Export Trading Investment JSC (HOSE:VPG)
Vietnam · Delayed Price · Currency is VND 4,840.00
+20.00 (0.41%)
At close: Feb 9, 2026
HOSE:VPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |