Skip to main content
logo
Viet Phat Import Export Trading Investment JSC (HOSE:VPG)
Vietnam flag Vietnam · Delayed Price · Currency is VND
3,350.00
-80.00 (-2.33%)
At close: May 22, 2026

HOSE:VPG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20263,420.003,430.003,340.003,350.003,350.00-2.33%197,400
May 21, 20263,470.003,470.003,380.003,430.003,430.00-0.87%107,802
May 20, 20263,470.003,510.003,410.003,460.003,460.00-1.14%183,206
May 19, 20263,590.003,630.003,450.003,500.003,500.00-2.51%172,074
May 18, 20263,720.003,720.003,560.003,590.003,590.00-0.28%74,969
May 15, 20263,840.003,850.003,590.003,600.003,600.00-6.74%882,925
May 14, 20263,830.004,040.003,610.003,860.003,860.000.26%408,616
May 13, 20263,600.003,850.003,490.003,850.003,850.006.94%729,491
May 12, 20263,540.003,600.003,470.003,600.003,600.001.69%186,976
May 11, 20263,480.003,560.003,480.003,540.003,540.001.14%193,340
May 8, 20263,560.003,580.003,490.003,500.003,500.00-1.69%181,819
May 7, 20263,490.003,670.003,490.003,560.003,560.002.01%218,049
May 6, 20263,500.003,500.003,480.003,490.003,490.00-0.29%162,853
May 5, 20263,480.003,500.003,470.003,500.003,500.000.57%338,125
May 4, 20263,510.003,540.003,470.003,480.003,480.00-0.29%210,390
Apr 29, 20263,500.003,550.003,490.003,490.003,490.00-156,484
Apr 28, 20263,500.003,590.003,480.003,490.003,490.00-277,247
Apr 24, 20263,700.003,800.003,480.003,490.003,490.00-6.43%570,436
Apr 23, 20263,800.003,920.003,620.003,730.003,730.00-1.84%156,816
Apr 22, 20264,140.004,140.003,730.003,800.003,800.00-1.81%1,221,282
Apr 21, 20263,870.003,870.003,870.003,870.003,870.006.91%269,374
Apr 20, 20263,600.003,630.003,600.003,620.003,620.00-316,931
Apr 17, 20263,620.003,630.003,600.003,620.003,620.00-217,949
Apr 16, 20263,590.003,640.003,590.003,620.003,620.00-0.28%177,181
Apr 15, 20263,740.003,740.003,600.003,630.003,630.00-2.42%621,408
Apr 14, 20263,730.003,770.003,670.003,720.003,720.00-0.27%317,241
Apr 13, 20263,660.003,810.003,610.003,730.003,730.00-2.10%287,893
Apr 10, 20263,780.003,930.003,740.003,810.003,810.00-3.05%560,724
Apr 9, 20264,090.004,090.003,930.003,930.003,930.00-2.00%221,749
Apr 8, 20264,010.004,010.003,850.004,010.004,010.006.93%952,508
Apr 7, 20263,870.003,870.003,590.003,750.003,750.00-2.85%596,515
Apr 6, 20264,020.004,060.003,800.003,860.003,860.00-3.98%237,004
Apr 3, 20264,150.004,150.004,000.004,020.004,020.00-3.13%163,299
Apr 2, 20264,250.004,250.004,000.004,150.004,150.00-2.12%366,808
Apr 1, 20264,260.004,290.004,220.004,240.004,240.00-146,948
Mar 31, 20264,300.004,300.004,220.004,240.004,240.00-214,727
Mar 30, 20264,330.004,330.004,230.004,240.004,240.00-1.85%166,782
Mar 27, 20264,340.004,340.004,280.004,320.004,320.00-158,902
Mar 26, 20264,330.004,350.004,290.004,320.004,320.000.23%112,642
Mar 25, 20264,370.004,400.004,280.004,310.004,310.000.23%109,919
Mar 24, 20264,260.004,400.004,260.004,300.004,300.000.94%116,046
Mar 23, 20264,350.004,500.004,260.004,260.004,260.00-6.99%296,919
Mar 20, 20264,770.004,770.004,580.004,580.004,580.00-4.18%180,833
Mar 19, 20264,860.004,860.004,680.004,780.004,780.00-53,236
Mar 18, 20264,790.004,800.004,750.004,780.004,780.00-0.21%47,231
Mar 17, 20264,800.004,840.004,750.004,790.004,790.00-82,830
Mar 16, 20264,820.004,820.004,710.004,790.004,790.00-0.62%75,431
Mar 13, 20264,750.004,820.004,640.004,820.004,820.002.77%68,893
Mar 12, 20264,880.004,890.004,690.004,690.004,690.00-1.88%78,808
Mar 11, 20264,580.004,780.004,580.004,780.004,780.004.14%134,837