Viet Phat Import Export Trading Investment JSC (HOSE:VPG)
Vietnam · Delayed Price · Currency is VND 1,900.00
-120.00 (-5.94%)
At close: Jul 24, 2026
HOSE:VPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 2,140.00 | 2,140.00 | 2,000.00 | 2,000.00 | 2,000.00 | -6.98% | 657,021 |
| Jul 9, 2026 | 2,260.00 | 2,260.00 | 2,130.00 | 2,150.00 | 2,150.00 | -4.87% | 611,987 |
| Jul 8, 2026 | 2,430.00 | 2,430.00 | 2,260.00 | 2,260.00 | 2,260.00 | -7.00% | 403,184 |
| Jul 7, 2026 | 2,450.00 | 2,450.00 | 2,380.00 | 2,430.00 | 2,430.00 | -0.82% | 252,976 |
| Jul 6, 2026 | 2,570.00 | 2,570.00 | 2,450.00 | 2,450.00 | 2,450.00 | -4.67% | 147,110 |
| Jul 3, 2026 | 2,580.00 | 2,580.00 | 2,530.00 | 2,570.00 | 2,570.00 | -1.15% | 229,335 |
| Jul 2, 2026 | 2,600.00 | 2,620.00 | 2,560.00 | 2,600.00 | 2,600.00 | - | 112,305 |
| Jul 1, 2026 | 2,590.00 | 2,610.00 | 2,570.00 | 2,600.00 | 2,600.00 | 0.39% | 88,113 |
| Jun 30, 2026 | 2,610.00 | 2,630.00 | 2,580.00 | 2,590.00 | 2,590.00 | - | 92,147 |
| Jun 29, 2026 | 2,620.00 | 2,660.00 | 2,570.00 | 2,590.00 | 2,590.00 | -1.15% | 226,796 |
| Jun 26, 2026 | 2,690.00 | 2,690.00 | 2,520.00 | 2,620.00 | 2,620.00 | -2.60% | 284,170 |
| Jun 25, 2026 | 2,680.00 | 2,720.00 | 2,680.00 | 2,690.00 | 2,690.00 | 0.37% | 178,865 |
| Jun 24, 2026 | 2,750.00 | 2,780.00 | 2,680.00 | 2,680.00 | 2,680.00 | -2.55% | 288,681 |
| Jun 23, 2026 | 2,890.00 | 2,890.00 | 2,750.00 | 2,750.00 | 2,750.00 | -4.18% | 176,412 |
| Jun 22, 2026 | 2,930.00 | 2,930.00 | 2,730.00 | 2,870.00 | 2,870.00 | -0.69% | 84,930 |
| Jun 19, 2026 | 2,920.00 | 2,920.00 | 2,870.00 | 2,890.00 | 2,890.00 | -0.34% | 207,569 |
| Jun 18, 2026 | 2,920.00 | 2,940.00 | 2,890.00 | 2,900.00 | 2,900.00 | -1.02% | 399,704 |
| Jun 17, 2026 | 2,920.00 | 2,940.00 | 2,920.00 | 2,930.00 | 2,930.00 | 0.34% | 215,033 |
| Jun 16, 2026 | 2,910.00 | 2,960.00 | 2,900.00 | 2,920.00 | 2,920.00 | 1.04% | 316,261 |
| Jun 15, 2026 | 2,910.00 | 2,970.00 | 2,850.00 | 2,890.00 | 2,890.00 | -0.69% | 380,915 |
| Jun 12, 2026 | 2,910.00 | 3,060.00 | 2,880.00 | 2,910.00 | 2,910.00 | -4.59% | 321,136 |
| Jun 11, 2026 | 3,070.00 | 3,210.00 | 3,050.00 | 3,050.00 | 3,050.00 | -0.33% | 307,987 |
| Jun 10, 2026 | 2,900.00 | 3,060.00 | 2,880.00 | 3,060.00 | 3,060.00 | 6.99% | 758,396 |
| Jun 9, 2026 | 2,860.00 | 2,900.00 | 2,820.00 | 2,860.00 | 2,860.00 | -0.35% | 176,663 |
| Jun 8, 2026 | 2,850.00 | 2,930.00 | 2,820.00 | 2,870.00 | 2,870.00 | -2.38% | 132,781 |
| Jun 5, 2026 | 2,960.00 | 2,990.00 | 2,930.00 | 2,940.00 | 2,940.00 | -0.68% | 109,616 |
| Jun 4, 2026 | 3,030.00 | 3,030.00 | 2,950.00 | 2,960.00 | 2,960.00 | -1.66% | 166,514 |
| Jun 3, 2026 | 3,050.00 | 3,050.00 | 2,950.00 | 3,010.00 | 3,010.00 | -0.99% | 201,821 |
| Jun 2, 2026 | 2,930.00 | 3,130.00 | 2,930.00 | 3,040.00 | 3,040.00 | -3.18% | 470,479 |
| Jun 1, 2026 | 3,160.00 | 3,220.00 | 3,140.00 | 3,140.00 | 3,140.00 | -2.18% | 187,259 |
| May 29, 2026 | 3,310.00 | 3,310.00 | 3,210.00 | 3,210.00 | 3,210.00 | -2.43% | 110,718 |
| May 28, 2026 | 3,260.00 | 3,330.00 | 3,260.00 | 3,290.00 | 3,290.00 | 0.92% | 101,605 |
| May 27, 2026 | 3,270.00 | 3,340.00 | 3,260.00 | 3,260.00 | 3,260.00 | -1.21% | 135,259 |
| May 26, 2026 | 3,330.00 | 3,330.00 | 3,250.00 | 3,300.00 | 3,300.00 | -1.20% | 82,071 |
| May 25, 2026 | 3,430.00 | 3,430.00 | 3,260.00 | 3,340.00 | 3,340.00 | -0.30% | 127,794 |
| May 22, 2026 | 3,420.00 | 3,430.00 | 3,340.00 | 3,350.00 | 3,350.00 | -2.33% | 197,400 |
| May 21, 2026 | 3,470.00 | 3,470.00 | 3,380.00 | 3,430.00 | 3,430.00 | -0.87% | 107,802 |
| May 20, 2026 | 3,470.00 | 3,510.00 | 3,410.00 | 3,460.00 | 3,460.00 | -1.14% | 183,206 |
| May 19, 2026 | 3,590.00 | 3,630.00 | 3,450.00 | 3,500.00 | 3,500.00 | -2.51% | 172,074 |
| May 18, 2026 | 3,720.00 | 3,720.00 | 3,560.00 | 3,590.00 | 3,590.00 | -0.28% | 74,969 |
| May 15, 2026 | 3,840.00 | 3,850.00 | 3,590.00 | 3,600.00 | 3,600.00 | -6.74% | 882,925 |