Van Dien Fused Magnesium Phosphate Fertilizer JSC (HOSE:VAF)
Vietnam
· Delayed Price · Currency is VND 19,000
+900 (4.97%)
At close: Dec 4, 2025
HOSE:VAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18,950.00 | 18,950.00 | 18,950.00 | 18,950.00 | 18,950.00 | -0.26% | 301 |
| Dec 4, 2025 | 18,100.00 | 19,000.00 | 18,100.00 | 19,000.00 | 19,000.00 | 4.97% | 800 |
| Dec 3, 2025 | 18,800.00 | 18,800.00 | 18,100.00 | 18,100.00 | 18,100.00 | -4.23% | 652 |
| Dec 2, 2025 | 19,450.00 | 19,450.00 | 18,900.00 | 18,900.00 | 18,900.00 | 3.56% | 8,900 |
| Dec 1, 2025 | 18,200.00 | 18,250.00 | 18,200.00 | 18,250.00 | 18,250.00 | 6.73% | 30,952 |
| Nov 28, 2025 | 18,000.00 | 18,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | -5.00% | 36,100 |
| Nov 27, 2025 | 19,200.00 | 19,200.00 | 17,900.00 | 18,000.00 | 18,000.00 | -0.55% | 16,200 |
| Nov 26, 2025 | 17,950.00 | 18,200.00 | 17,950.00 | 18,100.00 | 18,100.00 | -5.97% | 400 |
| Nov 25, 2025 | 19,250.00 | 19,250.00 | 19,250.00 | 19,250.00 | 19,250.00 | 6.94% | 107 |
| Nov 24, 2025 | 18,700.00 | 19,100.00 | 18,000.00 | 18,000.00 | 18,000.00 | -4.00% | 20,400 |
| Nov 21, 2025 | 18,800.00 | 18,800.00 | 18,000.00 | 18,750.00 | 18,750.00 | 3.59% | 3,900 |
| Nov 20, 2025 | 18,900.00 | 18,900.00 | 18,000.00 | 18,100.00 | 18,100.00 | -0.55% | 21,700 |
| Nov 19, 2025 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | -3.96% | 100 |
| Nov 18, 2025 | 18,950.00 | 18,950.00 | 18,950.00 | 18,950.00 | 18,950.00 | 5.28% | 100 |
| Nov 17, 2025 | 17,900.00 | 18,000.00 | 17,800.00 | 18,000.00 | 18,000.00 | -1.10% | 9,812 |
| Nov 14, 2025 | 19,150.00 | 19,150.00 | 17,800.00 | 18,200.00 | 18,200.00 | -2.15% | 65,001 |
| Nov 13, 2025 | 18,150.00 | 18,600.00 | 18,150.00 | 18,600.00 | 18,600.00 | 0.54% | 2,700 |
| Nov 12, 2025 | 19,500.00 | 19,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | -1.60% | 3,902 |
| Nov 11, 2025 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | 4.44% | 100 |
| Nov 10, 2025 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | -4.26% | 107 |
| Nov 7, 2025 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | 3.87% | 100 |
| Nov 6, 2025 | 17,500.00 | 18,100.00 | 17,500.00 | 18,100.00 | 18,100.00 | -3.72% | 400 |
| Nov 5, 2025 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | 3.87% | 102 |
| Nov 3, 2025 | 18,950.00 | 19,150.00 | 18,100.00 | 18,100.00 | 18,100.00 | -5.48% | 1,300 |
| Oct 31, 2025 | 19,150.00 | 19,150.00 | 19,150.00 | 19,150.00 | 19,150.00 | 4.36% | 102 |
| Oct 30, 2025 | 18,350.00 | 18,350.00 | 18,350.00 | 18,350.00 | 18,350.00 | -0.27% | 300 |
| Oct 29, 2025 | 17,000.00 | 18,500.00 | 17,000.00 | 18,400.00 | 18,400.00 | 4.55% | 18,412 |
| Oct 28, 2025 | 17,700.00 | 17,900.00 | 17,600.00 | 17,600.00 | 17,600.00 | -6.38% | 900 |
| Oct 27, 2025 | 19,000.00 | 19,000.00 | 17,550.00 | 18,800.00 | 18,800.00 | 2.73% | 10,700 |
| Oct 24, 2025 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | - | 209 |
| Oct 22, 2025 | 18,000.00 | 18,400.00 | 17,400.00 | 18,300.00 | 18,300.00 | -1.88% | 4,400 |
| Oct 20, 2025 | 19,000.00 | 19,000.00 | 18,100.00 | 18,650.00 | 18,650.00 | 3.04% | 4,000 |
| Oct 17, 2025 | 18,000.00 | 18,700.00 | 18,000.00 | 18,100.00 | 18,100.00 | -3.72% | 7,800 |
| Oct 15, 2025 | 19,000.00 | 19,000.00 | 17,900.00 | 18,800.00 | 18,800.00 | 3.01% | 800 |
| Oct 14, 2025 | 18,300.00 | 18,300.00 | 17,400.00 | 18,250.00 | 18,250.00 | 5.49% | 35,500 |
| Oct 13, 2025 | 17,600.00 | 18,800.00 | 16,700.00 | 17,300.00 | 17,300.00 | -1.70% | 14,902 |
| Oct 10, 2025 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | -6.38% | 1,044 |
| Oct 9, 2025 | 19,350.00 | 19,350.00 | 16,950.00 | 18,800.00 | 18,800.00 | 3.30% | 1,500 |
| Oct 8, 2025 | 17,400.00 | 18,350.00 | 17,400.00 | 18,200.00 | 18,200.00 | -1.62% | 800 |
| Oct 6, 2025 | 17,500.00 | 18,500.00 | 17,350.00 | 18,500.00 | 18,500.00 | - | 1,400 |
| Oct 1, 2025 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | -0.27% | 100 |
| Sep 30, 2025 | 18,550.00 | 18,550.00 | 18,550.00 | 18,550.00 | 18,550.00 | - | 2,800 |
| Sep 29, 2025 | 18,600.00 | 18,600.00 | 17,650.00 | 18,550.00 | 18,550.00 | -0.80% | 1,901 |
| Sep 26, 2025 | 18,200.00 | 18,850.00 | 18,200.00 | 18,700.00 | 18,700.00 | -1.32% | 600 |
| Sep 25, 2025 | 18,200.00 | 19,400.00 | 18,000.00 | 18,950.00 | 18,950.00 | 2.99% | 1,300 |
| Sep 24, 2025 | 19,800.00 | 19,800.00 | 18,000.00 | 18,400.00 | 18,400.00 | -3.16% | 845 |
| Sep 22, 2025 | 19,500.00 | 20,150.00 | 18,100.00 | 19,000.00 | 19,000.00 | 0.80% | 1,047 |
| Sep 19, 2025 | 18,100.00 | 18,850.00 | 17,800.00 | 18,850.00 | 18,850.00 | -0.79% | 1,001 |
| Sep 17, 2025 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 1.06% | 100 |
| Sep 16, 2025 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | - | 102 |
| Sep 15, 2025 | 18,100.00 | 18,900.00 | 18,100.00 | 18,800.00 | 18,800.00 | 3.87% | 4,309 |
| Sep 12, 2025 | 19,000.00 | 19,000.00 | 18,100.00 | 18,100.00 | 18,100.00 | -4.49% | 1,500 |
| Sep 11, 2025 | 18,950.00 | 18,950.00 | 18,950.00 | 18,950.00 | 18,950.00 | - | 1,000 |
| Sep 10, 2025 | 18,500.00 | 19,000.00 | 18,500.00 | 18,950.00 | 18,950.00 | 1.34% | 1,000 |
| Sep 8, 2025 | 18,900.00 | 18,900.00 | 18,700.00 | 18,700.00 | 18,700.00 | 3.89% | 300 |
| Sep 5, 2025 | 18,400.00 | 18,600.00 | 18,000.00 | 18,000.00 | 18,000.00 | -4.76% | 2,982 |
| Sep 3, 2025 | 17,950.00 | 18,950.00 | 17,950.00 | 18,900.00 | 18,900.00 | -0.53% | 2,500 |
| Aug 29, 2025 | 18,800.00 | 19,000.00 | 18,800.00 | 19,000.00 | 19,000.00 | 0.53% | 241 |
| Aug 28, 2025 | 18,900.00 | 18,900.00 | 18,850.00 | 18,900.00 | 18,900.00 | 4.71% | 300 |
| Aug 27, 2025 | 18,800.00 | 18,800.00 | 18,050.00 | 18,050.00 | 18,050.00 | - | 6,411 |
| Aug 26, 2025 | 18,500.00 | 18,900.00 | 18,050.00 | 18,050.00 | 18,050.00 | -4.50% | 1,000 |
| Aug 25, 2025 | 18,050.00 | 18,900.00 | 18,050.00 | 18,900.00 | 18,900.00 | - | 4,201 |
| Aug 22, 2025 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | - | 400 |
| Aug 21, 2025 | 18,600.00 | 19,400.00 | 18,500.00 | 18,900.00 | 18,900.00 | 1.61% | 1,200 |
| Aug 20, 2025 | 18,650.00 | 18,650.00 | 18,050.00 | 18,600.00 | 18,600.00 | -0.27% | 902 |
| Aug 19, 2025 | 18,950.00 | 19,250.00 | 18,400.00 | 18,650.00 | 18,650.00 | -2.10% | 8,600 |
| Aug 18, 2025 | 19,200.00 | 19,200.00 | 19,000.00 | 19,050.00 | 19,050.00 | 0.26% | 5,134 |
| Aug 15, 2025 | 19,650.00 | 19,650.00 | 18,650.00 | 19,000.00 | 19,000.00 | -3.31% | 9,307 |
| Aug 14, 2025 | 19,750.00 | 19,850.00 | 19,250.00 | 19,650.00 | 19,650.00 | -1.50% | 1,871 |
| Aug 12, 2025 | 20,150.00 | 20,150.00 | 19,150.00 | 19,950.00 | 19,950.00 | 2.57% | 4,109 |
| Aug 11, 2025 | 19,650.00 | 19,650.00 | 19,300.00 | 19,450.00 | 19,450.00 | - | 2,902 |
| Aug 8, 2025 | 19,700.00 | 19,700.00 | 19,450.00 | 19,450.00 | 19,450.00 | -2.26% | 2,400 |
| Aug 7, 2025 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 1.53% | 110 |
| Aug 6, 2025 | 20,100.00 | 20,100.00 | 19,600.00 | 19,600.00 | 19,600.00 | -3.21% | 300 |
| Aug 5, 2025 | 20,450.00 | 20,450.00 | 20,250.00 | 20,250.00 | 20,250.00 | 3.58% | 370 |
| Aug 4, 2025 | 20,550.00 | 20,550.00 | 19,350.00 | 19,550.00 | 19,550.00 | - | 16,305 |
| Aug 1, 2025 | 20,450.00 | 20,450.00 | 19,300.00 | 19,550.00 | 19,550.00 | -1.26% | 1,000 |
| Jul 31, 2025 | 19,600.00 | 19,850.00 | 19,000.00 | 19,800.00 | 19,800.00 | 1.02% | 23,870 |
| Jul 30, 2025 | 19,100.00 | 20,000.00 | 19,000.00 | 19,600.00 | 19,600.00 | 2.62% | 19,888 |
| Jul 29, 2025 | 20,500.00 | 20,500.00 | 19,100.00 | 19,100.00 | 19,100.00 | -5.45% | 10,604 |
| Jul 28, 2025 | 20,450.00 | 20,450.00 | 19,200.00 | 20,200.00 | 20,200.00 | 1.51% | 1,314 |
| Jul 25, 2025 | 21,000.00 | 21,000.00 | 19,850.00 | 19,900.00 | 19,900.00 | -2.93% | 19,200 |
| Jul 24, 2025 | 20,650.00 | 20,750.00 | 20,500.00 | 20,500.00 | 20,500.00 | -1.68% | 11,600 |
| Jul 23, 2025 | 21,000.00 | 21,000.00 | 20,500.00 | 20,850.00 | 20,850.00 | -0.24% | 5,465 |
| Jul 22, 2025 | 20,900.00 | 20,900.00 | 20,000.00 | 20,900.00 | 20,900.00 | 0.48% | 610 |
| Jul 21, 2025 | 19,950.00 | 21,000.00 | 19,900.00 | 20,800.00 | 20,800.00 | 4.52% | 19,700 |
| Jul 18, 2025 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 1.79% | 108 |
| Jul 17, 2025 | 18,700.00 | 19,600.00 | 18,550.00 | 19,550.00 | 19,550.00 | -1.76% | 7,509 |
| Jul 15, 2025 | 19,900.00 | 19,900.00 | 18,600.00 | 19,900.00 | 19,900.00 | - | 3,900 |
| Jul 11, 2025 | 19,200.00 | 19,950.00 | 19,200.00 | 19,900.00 | 19,900.00 | 2.05% | 1,751 |
| Jul 9, 2025 | 19,500.00 | 19,850.00 | 19,200.00 | 19,500.00 | 19,500.00 | - | 1,050 |
| Jul 8, 2025 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | - | 100 |
| Jul 7, 2025 | 18,950.00 | 19,500.00 | 18,900.00 | 19,500.00 | 19,500.00 | - | 14,401 |
| Jul 4, 2025 | 19,000.00 | 19,500.00 | 19,000.00 | 19,500.00 | 19,500.00 | -0.51% | 2,120 |
| Jul 3, 2025 | 19,700.00 | 19,700.00 | 19,550.00 | 19,600.00 | 19,600.00 | -0.51% | 4,400 |
| Jul 2, 2025 | 19,700.00 | 19,700.00 | 19,600.00 | 19,700.00 | 19,700.00 | - | 7,257 |
| Jul 1, 2025 | 18,650.00 | 19,700.00 | 18,650.00 | 19,700.00 | 19,700.00 | - | 500 |
| Jun 30, 2025 | 19,650.00 | 19,700.00 | 19,650.00 | 19,700.00 | 19,700.00 | - | 3,800 |
| Jun 27, 2025 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | -0.51% | 100 |
| Jun 26, 2025 | 19,750.00 | 19,800.00 | 19,750.00 | 19,800.00 | 19,800.00 | - | 200 |