The Vegetexco Port JSC (HNX:VGP)
Vietnam
· Delayed Price · Currency is VND 28,500
+100 (0.35%)
At close: Dec 3, 2025
The Vegetexco Port JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28,800.00 | 28,800.00 | 28,200.00 | 28,700.00 | 28,700.00 | -0.35% | 15,100 |
| Dec 4, 2025 | 28,500.00 | 28,800.00 | 28,100.00 | 28,800.00 | 28,800.00 | 1.05% | 25,800 |
| Dec 3, 2025 | 28,100.00 | 28,500.00 | 27,800.00 | 28,500.00 | 28,500.00 | -1.04% | 16,520 |
| Dec 2, 2025 | 28,300.00 | 28,800.00 | 28,000.00 | 28,800.00 | 28,400.00 | 1.77% | 16,700 |
| Dec 1, 2025 | 28,200.00 | 28,300.00 | 27,700.00 | 28,300.00 | 27,906.94 | 0.35% | 16,301 |
| Nov 28, 2025 | 28,400.00 | 28,400.00 | 27,900.00 | 28,200.00 | 27,808.33 | -0.70% | 15,000 |
| Nov 27, 2025 | 28,400.00 | 28,400.00 | 27,900.00 | 28,400.00 | 28,005.56 | - | 8,000 |
| Nov 26, 2025 | 28,100.00 | 28,400.00 | 27,700.00 | 28,400.00 | 28,005.56 | 1.07% | 22,703 |
| Nov 25, 2025 | 28,300.00 | 28,300.00 | 27,700.00 | 28,100.00 | 27,709.72 | -0.71% | 11,700 |
| Nov 24, 2025 | 28,600.00 | 28,600.00 | 27,900.00 | 28,300.00 | 27,906.94 | -1.05% | 8,920 |
| Nov 21, 2025 | 28,500.00 | 28,600.00 | 28,300.00 | 28,600.00 | 28,202.78 | 0.35% | 9,200 |
| Nov 20, 2025 | 28,500.00 | 28,500.00 | 28,200.00 | 28,500.00 | 28,104.17 | - | 19,100 |
| Nov 19, 2025 | 28,400.00 | 28,500.00 | 28,100.00 | 28,500.00 | 28,104.17 | 0.35% | 24,900 |
| Nov 18, 2025 | 28,500.00 | 28,500.00 | 28,100.00 | 28,400.00 | 28,005.56 | - | 8,900 |
| Nov 17, 2025 | 28,500.00 | 28,500.00 | 28,100.00 | 28,400.00 | 28,005.56 | -0.35% | 10,808 |
| Nov 14, 2025 | 28,900.00 | 28,900.00 | 28,500.00 | 28,500.00 | 28,104.17 | -1.38% | 17,916 |
| Nov 13, 2025 | 28,500.00 | 28,900.00 | 28,200.00 | 28,900.00 | 28,498.61 | 1.40% | 39,600 |
| Nov 12, 2025 | 26,500.00 | 28,700.00 | 26,500.00 | 28,500.00 | 28,104.17 | 4.78% | 25,103 |
| Nov 11, 2025 | 27,300.00 | 27,300.00 | 26,900.00 | 27,200.00 | 26,822.22 | -0.37% | 22,881 |
| Nov 10, 2025 | 27,100.00 | 27,400.00 | 26,500.00 | 27,300.00 | 26,920.83 | 0.74% | 17,700 |
| Nov 7, 2025 | 27,200.00 | 27,200.00 | 27,100.00 | 27,100.00 | 26,723.61 | -0.37% | 12,610 |
| Nov 6, 2025 | 27,000.00 | 27,200.00 | 26,800.00 | 27,200.00 | 26,822.22 | 0.74% | 14,800 |
| Nov 5, 2025 | 27,200.00 | 27,200.00 | 27,000.00 | 27,000.00 | 26,625.00 | -0.74% | 8,600 |
| Nov 4, 2025 | 27,200.00 | 27,200.00 | 27,000.00 | 27,200.00 | 26,822.22 | - | 9,301 |
| Nov 3, 2025 | 27,400.00 | 27,400.00 | 27,000.00 | 27,200.00 | 26,822.22 | -0.73% | 13,400 |
| Oct 31, 2025 | 27,700.00 | 27,700.00 | 27,300.00 | 27,400.00 | 27,019.44 | -1.08% | 13,500 |
| Oct 30, 2025 | 27,900.00 | 27,900.00 | 27,500.00 | 27,700.00 | 27,315.28 | -0.72% | 11,501 |
| Oct 29, 2025 | 27,600.00 | 27,900.00 | 27,300.00 | 27,900.00 | 27,512.50 | 1.09% | 12,700 |
| Oct 28, 2025 | 27,400.00 | 27,600.00 | 27,000.00 | 27,600.00 | 27,216.67 | 0.73% | 17,002 |
| Oct 27, 2025 | 27,400.00 | 27,400.00 | 27,100.00 | 27,400.00 | 27,019.44 | - | 4,100 |
| Oct 24, 2025 | 27,300.00 | 27,400.00 | 27,000.00 | 27,400.00 | 27,019.44 | 0.37% | 11,200 |
| Oct 23, 2025 | 27,400.00 | 27,400.00 | 27,000.00 | 27,300.00 | 26,920.83 | -0.36% | 19,200 |
| Oct 22, 2025 | 27,700.00 | 27,700.00 | 27,200.00 | 27,400.00 | 27,019.44 | -1.08% | 19,800 |
| Oct 21, 2025 | 28,000.00 | 28,000.00 | 27,500.00 | 27,700.00 | 27,315.28 | -1.07% | 10,800 |
| Oct 20, 2025 | 28,100.00 | 28,100.00 | 27,800.00 | 28,000.00 | 27,611.11 | -0.36% | 19,200 |
| Oct 17, 2025 | 27,800.00 | 28,100.00 | 27,400.00 | 28,100.00 | 27,709.72 | 1.08% | 18,400 |
| Oct 16, 2025 | 27,800.00 | 27,800.00 | 27,500.00 | 27,800.00 | 27,413.89 | - | 16,200 |
| Oct 15, 2025 | 27,800.00 | 27,800.00 | 27,400.00 | 27,800.00 | 27,413.89 | - | 14,500 |
| Oct 14, 2025 | 27,900.00 | 27,900.00 | 27,300.00 | 27,800.00 | 27,413.89 | -0.36% | 16,400 |
| Oct 13, 2025 | 27,700.00 | 27,900.00 | 27,100.00 | 27,900.00 | 27,512.50 | 0.72% | 18,000 |
| Oct 10, 2025 | 27,900.00 | 27,900.00 | 27,500.00 | 27,700.00 | 27,315.28 | -0.72% | 18,600 |
| Oct 9, 2025 | 27,700.00 | 27,900.00 | 27,300.00 | 27,900.00 | 27,512.50 | 0.72% | 26,200 |
| Oct 8, 2025 | 27,900.00 | 27,900.00 | 27,600.00 | 27,700.00 | 27,315.28 | -0.72% | 10,300 |
| Oct 7, 2025 | 28,200.00 | 28,200.00 | 27,900.00 | 27,900.00 | 27,512.50 | -1.06% | 8,600 |
| Oct 6, 2025 | 27,900.00 | 28,500.00 | 27,500.00 | 28,200.00 | 27,808.33 | 1.08% | 17,000 |
| Oct 3, 2025 | 28,300.00 | 28,300.00 | 27,900.00 | 27,900.00 | 27,512.50 | -1.41% | 5,100 |
| Oct 2, 2025 | 28,100.00 | 28,300.00 | 27,700.00 | 28,300.00 | 27,906.94 | 0.71% | 14,602 |
| Oct 1, 2025 | 28,100.00 | 28,200.00 | 27,700.00 | 28,100.00 | 27,709.72 | - | 5,700 |
| Sep 30, 2025 | 28,400.00 | 28,400.00 | 28,100.00 | 28,100.00 | 27,709.72 | -1.06% | 12,900 |
| Sep 29, 2025 | 28,600.00 | 28,600.00 | 28,200.00 | 28,400.00 | 28,005.56 | -0.70% | 9,727 |
| Sep 26, 2025 | 28,700.00 | 28,700.00 | 28,200.00 | 28,600.00 | 28,202.78 | -0.35% | 6,900 |
| Sep 25, 2025 | 28,300.00 | 29,000.00 | 28,300.00 | 28,700.00 | 28,301.39 | 1.41% | 17,566 |
| Sep 24, 2025 | 28,300.00 | 28,300.00 | 27,900.00 | 28,300.00 | 27,906.94 | - | 12,000 |
| Sep 23, 2025 | 27,800.00 | 28,300.00 | 27,400.00 | 28,300.00 | 27,906.94 | 1.80% | 24,600 |
| Sep 22, 2025 | 28,100.00 | 28,100.00 | 27,600.00 | 27,800.00 | 27,413.89 | -1.07% | 12,500 |
| Sep 19, 2025 | 28,100.00 | 28,100.00 | 27,800.00 | 28,100.00 | 27,709.72 | - | 19,200 |
| Sep 18, 2025 | 28,100.00 | 28,100.00 | 27,700.00 | 28,100.00 | 27,709.72 | - | 9,100 |
| Sep 17, 2025 | 28,300.00 | 28,300.00 | 28,000.00 | 28,100.00 | 27,709.72 | -0.71% | 6,400 |
| Sep 16, 2025 | 28,300.00 | 28,300.00 | 28,000.00 | 28,300.00 | 27,906.94 | - | 11,400 |
| Sep 15, 2025 | 28,400.00 | 28,400.00 | 28,000.00 | 28,300.00 | 27,906.94 | -0.35% | 10,100 |
| Sep 12, 2025 | 28,500.00 | 28,500.00 | 28,100.00 | 28,400.00 | 28,005.56 | -0.35% | 9,600 |
| Sep 11, 2025 | 28,200.00 | 28,500.00 | 27,800.00 | 28,500.00 | 28,104.17 | 1.06% | 10,800 |
| Sep 10, 2025 | 28,300.00 | 28,300.00 | 28,100.00 | 28,200.00 | 27,808.33 | -0.35% | 10,900 |
| Sep 9, 2025 | 28,600.00 | 28,600.00 | 28,200.00 | 28,300.00 | 27,906.94 | -1.05% | 9,900 |
| Sep 8, 2025 | 28,900.00 | 28,900.00 | 28,500.00 | 28,600.00 | 28,202.78 | -1.04% | 14,800 |
| Sep 5, 2025 | 28,900.00 | 28,900.00 | 28,300.00 | 28,900.00 | 28,498.61 | - | 19,500 |
| Sep 4, 2025 | 28,900.00 | 28,900.00 | 28,500.00 | 28,900.00 | 28,498.61 | - | 11,400 |
| Sep 3, 2025 | 28,700.00 | 28,900.00 | 28,000.00 | 28,900.00 | 28,498.61 | 0.70% | 17,801 |
| Aug 29, 2025 | 28,400.00 | 28,700.00 | 28,200.00 | 28,700.00 | 28,301.39 | 1.06% | 22,810 |
| Aug 28, 2025 | 28,500.00 | 28,500.00 | 28,000.00 | 28,400.00 | 28,005.56 | -0.35% | 11,600 |
| Aug 27, 2025 | 28,200.00 | 28,500.00 | 28,000.00 | 28,500.00 | 28,104.17 | 1.06% | 12,800 |
| Aug 26, 2025 | 28,000.00 | 28,200.00 | 27,500.00 | 28,200.00 | 27,808.33 | 0.71% | 18,558 |
| Aug 25, 2025 | 28,300.00 | 28,300.00 | 27,500.00 | 28,000.00 | 27,611.11 | -1.06% | 8,600 |
| Aug 22, 2025 | 28,700.00 | 28,700.00 | 28,000.00 | 28,300.00 | 27,906.94 | -1.39% | 9,009 |
| Aug 21, 2025 | 28,800.00 | 28,900.00 | 28,500.00 | 28,700.00 | 28,301.39 | -0.35% | 21,200 |
| Aug 20, 2025 | 28,900.00 | 28,900.00 | 27,700.00 | 28,800.00 | 28,400.00 | -0.35% | 16,633 |
| Aug 19, 2025 | 28,800.00 | 29,000.00 | 28,500.00 | 28,900.00 | 28,498.61 | 0.35% | 19,600 |
| Aug 18, 2025 | 28,500.00 | 28,800.00 | 28,100.00 | 28,800.00 | 28,400.00 | 1.05% | 13,000 |
| Aug 15, 2025 | 29,000.00 | 29,000.00 | 28,500.00 | 28,500.00 | 28,104.17 | -1.72% | 10,366 |
| Aug 14, 2025 | 28,700.00 | 29,300.00 | 28,300.00 | 29,000.00 | 28,597.22 | 1.05% | 20,700 |
| Aug 13, 2025 | 28,800.00 | 28,800.00 | 28,000.00 | 28,700.00 | 28,301.39 | -0.35% | 20,400 |
| Aug 12, 2025 | 29,000.00 | 29,000.00 | 28,500.00 | 28,800.00 | 28,400.00 | -0.69% | 9,300 |
| Aug 11, 2025 | 28,900.00 | 29,000.00 | 28,900.00 | 29,000.00 | 28,597.22 | 0.35% | 7,400 |
| Aug 8, 2025 | 28,800.00 | 29,000.00 | 28,400.00 | 28,900.00 | 28,498.61 | 0.35% | 16,408 |
| Aug 7, 2025 | 28,500.00 | 28,900.00 | 28,500.00 | 28,800.00 | 28,400.00 | -0.35% | 21,301 |
| Aug 6, 2025 | 28,500.00 | 28,900.00 | 28,300.00 | 28,900.00 | 28,498.61 | - | 21,400 |
| Aug 5, 2025 | 28,900.00 | 28,900.00 | 28,100.00 | 28,900.00 | 28,498.61 | - | 13,200 |
| Aug 4, 2025 | 28,900.00 | 28,900.00 | 28,700.00 | 28,900.00 | 28,498.61 | - | 21,215 |
| Aug 1, 2025 | 29,200.00 | 29,200.00 | 28,800.00 | 28,900.00 | 28,498.61 | -1.03% | 21,900 |
| Jul 31, 2025 | 29,500.00 | 29,500.00 | 29,200.00 | 29,200.00 | 28,794.44 | -1.02% | 6,800 |
| Jul 30, 2025 | 30,000.00 | 30,000.00 | 29,500.00 | 29,500.00 | 29,090.28 | -1.67% | 12,800 |
| Jul 29, 2025 | 29,000.00 | 30,000.00 | 29,000.00 | 30,000.00 | 29,583.33 | 3.45% | 5,500 |
| Jul 28, 2025 | 29,800.00 | 29,800.00 | 28,500.00 | 29,000.00 | 28,597.22 | -3.33% | 7,600 |
| Jul 25, 2025 | 29,500.00 | 30,000.00 | 29,500.00 | 30,000.00 | 29,583.33 | -2.91% | 17,100 |
| Jul 24, 2025 | 31,000.00 | 31,000.00 | 29,500.00 | 30,900.00 | 30,470.83 | 4.75% | 15,100 |
| Jul 23, 2025 | 29,900.00 | 30,000.00 | 29,500.00 | 29,500.00 | 29,090.28 | -1.01% | 17,400 |
| Jul 22, 2025 | 29,900.00 | 29,900.00 | 29,400.00 | 29,800.00 | 29,386.11 | -0.33% | 21,200 |
| Jul 21, 2025 | 29,700.00 | 30,100.00 | 29,100.00 | 29,900.00 | 29,484.72 | 0.67% | 14,901 |
| Jul 18, 2025 | 30,000.00 | 30,000.00 | 29,300.00 | 29,700.00 | 29,287.50 | -1.00% | 5,700 |
| Jul 17, 2025 | 30,100.00 | 30,100.00 | 29,000.00 | 30,000.00 | 29,583.33 | -0.33% | 19,400 |