Skip to main content
The Vegetexco Port JSC (HNX:VGP)
Vietnam flag Vietnam · Delayed Price · Currency is VND
26,800
+300 (1.13%)
At close: Mar 6, 2026

The Vegetexco Port JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202626,400.0026,400.0024,200.0024,300.0024,300.00-9.33%13,200
Mar 6, 202626,500.0026,800.0026,300.0026,800.0026,800.001.13%20,100
Mar 5, 202626,600.0026,600.0026,300.0026,500.0026,500.00-0.38%16,600
Mar 4, 202627,000.0027,000.0026,600.0026,600.0026,600.00-1.48%8,900
Mar 3, 202627,300.0027,300.0027,000.0027,000.0027,000.00-1.10%11,200
Mar 2, 202627,500.0027,500.0026,700.0027,300.0027,300.00-0.73%31,000
Feb 27, 202627,300.0027,500.0026,800.0027,500.0027,500.000.73%16,600
Feb 26, 202627,500.0027,500.0026,900.0027,300.0027,300.00-0.73%12,100
Feb 25, 202627,200.0027,600.0026,900.0027,500.0027,500.001.10%35,200
Feb 24, 202627,200.0027,200.0026,900.0027,200.0027,200.00-26,500
Feb 23, 202627,200.0027,200.0027,200.0027,200.0027,200.00-400
Feb 13, 202627,400.0027,400.0027,100.0027,200.0027,200.00-0.73%9,200
Feb 12, 202627,300.0027,400.0027,200.0027,400.0027,400.000.37%14,100
Feb 11, 202627,500.0027,500.0027,200.0027,300.0027,300.00-0.73%15,400
Feb 10, 202627,500.0027,500.0026,500.0027,500.0027,500.00-24,200
Feb 9, 202627,500.0027,500.0026,700.0027,500.0027,500.00-1.08%20,007
Feb 6, 202627,900.0027,900.0027,500.0027,800.0027,800.00-0.36%9,400
Feb 5, 202628,000.0028,000.0027,700.0027,900.0027,900.00-0.36%14,401
Feb 4, 202627,700.0028,000.0027,600.0028,000.0028,000.001.08%32,511
Feb 3, 202627,300.0027,700.0027,000.0027,700.0027,700.001.47%23,610
Feb 2, 202627,100.0027,300.0027,100.0027,300.0027,300.000.74%8,400
Jan 30, 202627,100.0027,100.0027,000.0027,100.0027,100.00-8,300
Jan 29, 202627,300.0027,300.0027,100.0027,100.0027,100.00-0.73%6,800
Jan 28, 202627,200.0027,300.0027,000.0027,300.0027,300.000.37%13,300
Jan 27, 202627,500.0027,500.0027,200.0027,200.0027,200.00-1.09%8,800
Jan 26, 202628,400.0028,400.0027,500.0027,500.0027,500.00-3.51%6,000
Jan 23, 202626,800.0028,500.0026,800.0028,500.0028,500.006.34%14,400
Jan 22, 202627,000.0027,000.0026,700.0026,800.0026,800.00-0.74%12,500
Jan 21, 202627,300.0027,300.0026,900.0027,000.0027,000.00-1.10%11,100
Jan 20, 202627,000.0027,300.0027,000.0027,300.0027,300.001.11%8,800
Jan 19, 202627,600.0027,600.0027,000.0027,000.0027,000.00-2.17%15,400
Jan 16, 202627,700.0027,700.0027,100.0027,600.0027,600.00-0.36%18,500
Jan 15, 202627,900.0027,900.0027,500.0027,700.0027,700.00-0.72%15,500
Jan 14, 202628,300.0028,300.0027,500.0027,900.0027,900.00-1.41%9,500
Jan 13, 202628,300.0028,400.0028,000.0028,300.0028,300.00-9,100
Jan 12, 202628,000.0028,300.0027,700.0028,300.0028,300.001.07%21,800
Jan 9, 202627,900.0028,000.0027,600.0028,000.0028,000.000.36%25,000
Jan 8, 202627,700.0027,900.0027,500.0027,900.0027,900.000.72%15,400
Jan 7, 202627,400.0027,900.0027,000.0027,700.0027,700.001.09%23,901
Jan 6, 202627,500.0027,500.0027,300.0027,400.0027,400.00-0.36%12,000
Jan 5, 202627,500.0027,500.0027,000.0027,500.0027,500.00-24,100
Dec 31, 202527,500.0027,500.0027,200.0027,500.0027,500.00-10,400
Dec 30, 202527,600.0027,600.0027,500.0027,500.0027,500.00-0.36%9,200
Dec 29, 202527,400.0027,600.0027,400.0027,600.0027,600.00-0.36%12,300
Dec 26, 202527,500.0027,700.0027,200.0027,700.0027,700.00-0.72%9,800
Dec 25, 202528,100.0028,100.0027,500.0027,900.0027,900.00-0.71%18,000
Dec 24, 202527,600.0028,200.0027,000.0028,100.0028,100.000.72%33,000
Dec 23, 202528,000.0028,000.0027,500.0027,900.0027,900.00-0.36%6,600
Dec 22, 202527,800.0028,000.0026,900.0028,000.0028,000.000.72%29,400
Dec 19, 202528,000.0028,000.0027,800.0027,800.0027,800.00-0.71%12,300
Dec 18, 202528,200.0028,200.0027,600.0028,000.0028,000.00-0.71%13,600
Dec 17, 202528,200.0028,200.0027,500.0028,200.0028,200.00-11,700
Dec 16, 202528,300.0028,300.0027,500.0028,200.0028,200.00-0.35%25,800
Dec 15, 202528,500.0028,500.0028,000.0028,300.0028,300.00-0.70%9,000
Dec 12, 202528,400.0028,500.0028,100.0028,500.0028,500.00-0.35%8,701
Dec 11, 202528,500.0028,600.0028,000.0028,600.0028,600.00-0.69%10,200
Dec 10, 202528,600.0028,800.0028,300.0028,800.0028,800.000.70%17,700
Dec 9, 202528,700.0028,700.0028,100.0028,600.0028,600.00-0.35%16,400
Dec 8, 202528,700.0028,700.0028,300.0028,700.0028,700.00-16,300
Dec 5, 202528,800.0028,800.0028,200.0028,700.0028,700.00-0.35%15,100
Dec 4, 202528,500.0028,800.0028,100.0028,800.0028,800.001.05%25,800
Dec 3, 202528,100.0028,500.0027,800.0028,500.0028,500.00-1.04%16,520
Dec 2, 202528,300.0028,800.0028,000.0028,800.0028,400.001.77%16,700
Dec 1, 202528,200.0028,300.0027,700.0028,300.0027,906.940.35%16,301
Nov 28, 202528,400.0028,400.0027,900.0028,200.0027,808.33-0.70%15,000
Nov 27, 202528,400.0028,400.0027,900.0028,400.0028,005.56-8,000
Nov 26, 202528,100.0028,400.0027,700.0028,400.0028,005.561.07%22,703
Nov 25, 202528,300.0028,300.0027,700.0028,100.0027,709.72-0.71%11,700
Nov 24, 202528,600.0028,600.0027,900.0028,300.0027,906.94-1.05%8,920
Nov 21, 202528,500.0028,600.0028,300.0028,600.0028,202.780.35%9,200
Nov 20, 202528,500.0028,500.0028,200.0028,500.0028,104.17-19,100
Nov 19, 202528,400.0028,500.0028,100.0028,500.0028,104.170.35%24,900
Nov 18, 202528,500.0028,500.0028,100.0028,400.0028,005.56-8,900
Nov 17, 202528,500.0028,500.0028,100.0028,400.0028,005.56-0.35%10,808
Nov 14, 202528,900.0028,900.0028,500.0028,500.0028,104.17-1.38%17,916
Nov 13, 202528,500.0028,900.0028,200.0028,900.0028,498.611.40%39,600
Nov 12, 202526,500.0028,700.0026,500.0028,500.0028,104.174.78%25,103
Nov 11, 202527,300.0027,300.0026,900.0027,200.0026,822.22-0.37%22,881
Nov 10, 202527,100.0027,400.0026,500.0027,300.0026,920.830.74%17,700
Nov 7, 202527,200.0027,200.0027,100.0027,100.0026,723.61-0.37%12,610
Nov 6, 202527,000.0027,200.0026,800.0027,200.0026,822.220.74%14,800
Nov 5, 202527,200.0027,200.0027,000.0027,000.0026,625.00-0.74%8,600
Nov 4, 202527,200.0027,200.0027,000.0027,200.0026,822.22-9,301
Nov 3, 202527,400.0027,400.0027,000.0027,200.0026,822.22-0.73%13,400
Oct 31, 202527,700.0027,700.0027,300.0027,400.0027,019.44-1.08%13,500
Oct 30, 202527,900.0027,900.0027,500.0027,700.0027,315.28-0.72%11,501
Oct 29, 202527,600.0027,900.0027,300.0027,900.0027,512.501.09%12,700
Oct 28, 202527,400.0027,600.0027,000.0027,600.0027,216.670.73%17,002
Oct 27, 202527,400.0027,400.0027,100.0027,400.0027,019.44-4,100
Oct 24, 202527,300.0027,400.0027,000.0027,400.0027,019.440.37%11,200
Oct 23, 202527,400.0027,400.0027,000.0027,300.0026,920.83-0.36%19,200
Oct 22, 202527,700.0027,700.0027,200.0027,400.0027,019.44-1.08%19,800
Oct 21, 202528,000.0028,000.0027,500.0027,700.0027,315.28-1.07%10,800
Oct 20, 202528,100.0028,100.0027,800.0028,000.0027,611.11-0.36%19,200
Oct 17, 202527,800.0028,100.0027,400.0028,100.0027,709.721.08%18,400
Oct 16, 202527,800.0027,800.0027,500.0027,800.0027,413.89-16,200
Oct 15, 202527,800.0027,800.0027,400.0027,800.0027,413.89-14,500
Oct 14, 202527,900.0027,900.0027,300.0027,800.0027,413.89-0.36%16,400
Oct 13, 202527,700.0027,900.0027,100.0027,900.0027,512.500.72%18,000
Oct 10, 202527,900.0027,900.0027,500.0027,700.0027,315.28-0.72%18,600