Viet Phat Import Export Trading Investment JSC (HOSE:VPG)
Vietnam · Delayed Price · Currency is VND 1,340.00
+30.00 (2.29%)
At close: Sep 23, 2026
HOSE:VPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,300.00 | 1,350.00 | 1,300.00 | 1,340.00 | 1,340.00 | 2.29% | 247,734 |
| Sep 22, 2026 | 1,400.00 | 1,410.00 | 1,300.00 | 1,310.00 | 1,310.00 | -5.76% | 387,469 |
| Sep 21, 2026 | 1,480.00 | 1,480.00 | 1,380.00 | 1,390.00 | 1,390.00 | -6.08% | 815,761 |
| Sep 18, 2026 | 1,530.00 | 1,530.00 | 1,480.00 | 1,480.00 | 1,480.00 | -1.99% | 130,707 |
| Sep 17, 2026 | 1,490.00 | 1,540.00 | 1,490.00 | 1,510.00 | 1,510.00 | -1.31% | 61,333 |
| Sep 16, 2026 | 1,530.00 | 1,540.00 | 1,480.00 | 1,530.00 | 1,530.00 | - | 140,170 |
| Sep 15, 2026 | 1,590.00 | 1,590.00 | 1,500.00 | 1,530.00 | 1,530.00 | -0.65% | 82,333 |
| Sep 14, 2026 | 1,650.00 | 1,660.00 | 1,540.00 | 1,540.00 | 1,540.00 | -6.67% | 387,218 |
| Sep 11, 2026 | 1,720.00 | 1,720.00 | 1,650.00 | 1,650.00 | 1,650.00 | -3.51% | 49,252 |
| Sep 10, 2026 | 1,720.00 | 1,730.00 | 1,650.00 | 1,710.00 | 1,710.00 | -0.58% | 49,490 |
| Sep 9, 2026 | 1,710.00 | 1,730.00 | 1,690.00 | 1,720.00 | 1,720.00 | 0.58% | 279,800 |
| Sep 8, 2026 | 1,710.00 | 1,730.00 | 1,700.00 | 1,710.00 | 1,710.00 | -0.58% | 47,713 |
| Sep 7, 2026 | 1,720.00 | 1,740.00 | 1,700.00 | 1,720.00 | 1,720.00 | -2.27% | 217,683 |
| Sep 4, 2026 | 1,740.00 | 1,780.00 | 1,720.00 | 1,760.00 | 1,760.00 | -0.56% | 168,803 |
| Sep 3, 2026 | 1,780.00 | 1,780.00 | 1,740.00 | 1,770.00 | 1,770.00 | -0.56% | 20,785 |
| Aug 28, 2026 | 1,750.00 | 1,780.00 | 1,740.00 | 1,780.00 | 1,780.00 | 2.30% | 156,061 |
| Aug 27, 2026 | 1,740.00 | 1,770.00 | 1,700.00 | 1,740.00 | 1,740.00 | 2.35% | 350,366 |
| Aug 26, 2026 | 1,770.00 | 1,790.00 | 1,700.00 | 1,700.00 | 1,700.00 | -3.95% | 163,333 |
| Aug 25, 2026 | 1,800.00 | 1,800.00 | 1,740.00 | 1,770.00 | 1,770.00 | -1.67% | 223,068 |
| Aug 24, 2026 | 1,820.00 | 1,820.00 | 1,760.00 | 1,800.00 | 1,800.00 | -1.10% | 186,989 |
| Aug 21, 2026 | 1,700.00 | 1,830.00 | 1,700.00 | 1,820.00 | 1,820.00 | 3.41% | 516,031 |
| Aug 20, 2026 | 1,820.00 | 1,820.00 | 1,740.00 | 1,760.00 | 1,760.00 | -2.76% | 269,132 |
| Aug 19, 2026 | 1,820.00 | 1,820.00 | 1,780.00 | 1,810.00 | 1,810.00 | - | 171,741 |
| Aug 18, 2026 | 1,780.00 | 1,850.00 | 1,780.00 | 1,810.00 | 1,810.00 | -1.09% | 184,419 |
| Aug 17, 2026 | 1,870.00 | 1,870.00 | 1,790.00 | 1,830.00 | 1,830.00 | - | 164,281 |
| Aug 14, 2026 | 1,900.00 | 1,930.00 | 1,830.00 | 1,830.00 | 1,830.00 | -4.69% | 283,193 |
| Aug 13, 2026 | 1,930.00 | 1,950.00 | 1,900.00 | 1,920.00 | 1,920.00 | - | 167,776 |
| Aug 12, 2026 | 1,940.00 | 1,950.00 | 1,900.00 | 1,920.00 | 1,920.00 | 1.05% | 183,485 |
| Aug 11, 2026 | 1,860.00 | 1,970.00 | 1,860.00 | 1,900.00 | 1,900.00 | 2.15% | 189,443 |
| Aug 10, 2026 | 1,890.00 | 1,890.00 | 1,850.00 | 1,860.00 | 1,860.00 | 0.54% | 177,146 |
| Aug 7, 2026 | 1,900.00 | 1,900.00 | 1,840.00 | 1,850.00 | 1,850.00 | -2.12% | 201,915 |
| Aug 6, 2026 | 1,890.00 | 1,900.00 | 1,840.00 | 1,890.00 | 1,890.00 | 1.07% | 123,077 |
| Aug 5, 2026 | 1,850.00 | 1,900.00 | 1,850.00 | 1,870.00 | 1,870.00 | 1.08% | 97,594 |
| Aug 4, 2026 | 1,860.00 | 1,900.00 | 1,850.00 | 1,850.00 | 1,850.00 | -0.54% | 135,833 |
| Aug 3, 2026 | 1,870.00 | 1,930.00 | 1,860.00 | 1,860.00 | 1,860.00 | -0.53% | 203,123 |
| Jul 31, 2026 | 1,870.00 | 1,920.00 | 1,830.00 | 1,870.00 | 1,870.00 | 3.31% | 130,386 |
| Jul 30, 2026 | 1,900.00 | 2,030.00 | 1,810.00 | 1,810.00 | 1,810.00 | -5.24% | 878,197 |
| Jul 29, 2026 | 1,930.00 | 1,930.00 | 1,860.00 | 1,910.00 | 1,910.00 | -0.52% | 115,357 |
| Jul 28, 2026 | 1,870.00 | 1,940.00 | 1,850.00 | 1,920.00 | 1,920.00 | 1.59% | 137,834 |
| Jul 27, 2026 | 1,860.00 | 1,910.00 | 1,860.00 | 1,890.00 | 1,890.00 | -0.53% | 95,842 |
| Jul 24, 2026 | 1,990.00 | 1,990.00 | 1,900.00 | 1,900.00 | 1,900.00 | -5.94% | 145,370 |
| Jul 23, 2026 | 1,960.00 | 2,020.00 | 1,800.00 | 2,020.00 | 2,020.00 | 4.66% | 184,023 |
| Jul 22, 2026 | 1,970.00 | 1,970.00 | 1,890.00 | 1,930.00 | 1,930.00 | - | 95,751 |
| Jul 21, 2026 | 1,900.00 | 1,970.00 | 1,890.00 | 1,930.00 | 1,930.00 | -1.03% | 74,621 |
| Jul 20, 2026 | 1,980.00 | 1,980.00 | 1,860.00 | 1,950.00 | 1,950.00 | -2.01% | 432,400 |
| Jul 17, 2026 | 2,040.00 | 2,040.00 | 1,960.00 | 1,990.00 | 1,990.00 | 1.53% | 233,809 |
| Jul 16, 2026 | 1,880.00 | 1,960.00 | 1,790.00 | 1,960.00 | 1,960.00 | 6.52% | 422,523 |
| Jul 15, 2026 | 1,930.00 | 1,940.00 | 1,840.00 | 1,840.00 | 1,840.00 | -6.12% | 379,643 |
| Jul 14, 2026 | 2,010.00 | 2,010.00 | 1,930.00 | 1,960.00 | 1,960.00 | -2.97% | 157,744 |
| Jul 13, 2026 | 1,860.00 | 2,090.00 | 1,860.00 | 2,020.00 | 2,020.00 | 1.00% | 920,544 |