Vietnam Fumigation JSC (HOSE:VFG)
Vietnam
· Delayed Price · Currency is VND 53,300
-100 (-0.19%)
At close: Dec 5, 2025
Vietnam Fumigation JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 54,000.00 | 54,000.00 | 53,400.00 | 53,400.00 | 53,400.00 | 0.38% | 2,215 |
| Dec 3, 2025 | 53,100.00 | 53,200.00 | 53,000.00 | 53,200.00 | 53,200.00 | 0.19% | 3,305 |
| Dec 2, 2025 | 53,100.00 | 53,500.00 | 53,000.00 | 53,100.00 | 53,100.00 | -0.75% | 9,525 |
| Dec 1, 2025 | 53,100.00 | 53,500.00 | 53,000.00 | 53,500.00 | 53,500.00 | -0.19% | 6,919 |
| Nov 28, 2025 | 53,500.00 | 54,000.00 | 53,300.00 | 53,600.00 | 53,600.00 | 0.37% | 4,722 |
| Nov 27, 2025 | 54,000.00 | 54,000.00 | 53,000.00 | 53,400.00 | 53,400.00 | -0.19% | 4,441 |
| Nov 26, 2025 | 53,500.00 | 53,500.00 | 53,500.00 | 53,500.00 | 53,500.00 | -0.93% | 312 |
| Nov 25, 2025 | 54,100.00 | 54,200.00 | 52,400.00 | 54,000.00 | 54,000.00 | -0.55% | 11,545 |
| Nov 24, 2025 | 54,500.00 | 54,600.00 | 54,100.00 | 54,300.00 | 54,300.00 | 0.37% | 7,325 |
| Nov 21, 2025 | 54,000.00 | 54,100.00 | 54,000.00 | 54,100.00 | 54,100.00 | -0.73% | 2,492 |
| Nov 20, 2025 | 54,500.00 | 54,500.00 | 54,300.00 | 54,500.00 | 54,500.00 | - | 19,820 |
| Nov 19, 2025 | 55,000.00 | 55,000.00 | 54,500.00 | 54,500.00 | 54,500.00 | -1.09% | 1,842 |
| Nov 18, 2025 | 54,800.00 | 55,100.00 | 54,800.00 | 55,100.00 | 55,100.00 | 0.55% | 6,423 |
| Nov 17, 2025 | 54,700.00 | 54,800.00 | 54,700.00 | 54,800.00 | 54,800.00 | 0.18% | 3,841 |
| Nov 14, 2025 | 54,500.00 | 54,900.00 | 54,500.00 | 54,700.00 | 54,700.00 | 0.37% | 8,356 |
| Nov 13, 2025 | 54,500.00 | 54,500.00 | 53,800.00 | 54,500.00 | 54,500.00 | 0.18% | 16,000 |
| Nov 12, 2025 | 54,400.00 | 54,600.00 | 54,300.00 | 54,400.00 | 54,400.00 | 0.18% | 7,140 |
| Nov 11, 2025 | 54,300.00 | 54,900.00 | 54,200.00 | 54,300.00 | 54,300.00 | -0.91% | 4,103 |
| Nov 10, 2025 | 54,100.00 | 55,000.00 | 54,000.00 | 54,800.00 | 54,800.00 | 1.11% | 11,617 |
| Nov 7, 2025 | 54,300.00 | 54,300.00 | 54,000.00 | 54,200.00 | 54,200.00 | -0.37% | 5,014 |
| Nov 6, 2025 | 53,200.00 | 54,500.00 | 53,200.00 | 54,400.00 | 54,400.00 | 2.26% | 21,120 |
| Nov 5, 2025 | 53,900.00 | 54,500.00 | 53,200.00 | 53,200.00 | 53,200.00 | -2.39% | 10,230 |
| Nov 4, 2025 | 54,500.00 | 54,500.00 | 53,600.00 | 54,500.00 | 54,500.00 | - | 6,933 |
| Nov 3, 2025 | 54,400.00 | 55,000.00 | 54,400.00 | 54,500.00 | 54,500.00 | 0.18% | 8,233 |
| Oct 31, 2025 | 54,100.00 | 54,400.00 | 53,800.00 | 54,400.00 | 54,400.00 | 0.55% | 3,516 |
| Oct 30, 2025 | 54,400.00 | 54,600.00 | 54,000.00 | 54,100.00 | 54,100.00 | -0.55% | 2,712 |
| Oct 29, 2025 | 54,400.00 | 54,500.00 | 53,400.00 | 54,400.00 | 54,400.00 | 1.68% | 22,801 |
| Oct 28, 2025 | 53,500.00 | 54,400.00 | 53,000.00 | 53,500.00 | 53,500.00 | -2.19% | 16,961 |
| Oct 27, 2025 | 54,400.00 | 55,500.00 | 53,300.00 | 54,700.00 | 54,700.00 | -2.15% | 33,248 |
| Oct 24, 2025 | 55,800.00 | 56,200.00 | 55,600.00 | 55,900.00 | 55,900.00 | -0.71% | 5,629 |
| Oct 23, 2025 | 56,000.00 | 56,900.00 | 56,000.00 | 56,300.00 | 56,300.00 | 0.54% | 701 |
| Oct 22, 2025 | 56,500.00 | 56,500.00 | 56,000.00 | 56,000.00 | 56,000.00 | -0.88% | 22,001 |
| Oct 21, 2025 | 55,900.00 | 56,900.00 | 55,500.00 | 56,500.00 | 56,500.00 | 0.89% | 14,557 |
| Oct 20, 2025 | 57,100.00 | 57,200.00 | 56,000.00 | 56,000.00 | 56,000.00 | -1.93% | 7,101 |
| Oct 17, 2025 | 58,000.00 | 58,000.00 | 55,800.00 | 57,100.00 | 57,100.00 | 0.53% | 13,501 |
| Oct 16, 2025 | 57,000.00 | 57,000.00 | 56,700.00 | 56,800.00 | 56,800.00 | -0.35% | 14,138 |
| Oct 15, 2025 | 57,200.00 | 57,900.00 | 57,000.00 | 57,000.00 | 57,000.00 | - | 16,999 |
| Oct 14, 2025 | 57,700.00 | 57,700.00 | 57,000.00 | 57,000.00 | 57,000.00 | -1.55% | 73,801 |
| Oct 13, 2025 | 58,000.00 | 58,000.00 | 57,300.00 | 57,900.00 | 57,900.00 | -0.17% | 6,500 |
| Oct 10, 2025 | 57,700.00 | 58,500.00 | 57,700.00 | 58,000.00 | 58,000.00 | 0.35% | 7,240 |
| Oct 9, 2025 | 58,000.00 | 58,300.00 | 57,800.00 | 57,800.00 | 57,800.00 | 0.35% | 7,700 |
| Oct 8, 2025 | 57,400.00 | 58,000.00 | 57,400.00 | 57,600.00 | 57,600.00 | -0.69% | 6,758 |
| Oct 7, 2025 | 57,500.00 | 58,000.00 | 57,400.00 | 58,000.00 | 58,000.00 | 1.05% | 41,310 |
| Oct 6, 2025 | 57,400.00 | 57,800.00 | 57,400.00 | 57,400.00 | 57,400.00 | -0.17% | 10,855 |
| Oct 3, 2025 | 57,500.00 | 57,600.00 | 57,400.00 | 57,500.00 | 57,500.00 | - | 43,100 |
| Oct 2, 2025 | 57,800.00 | 57,800.00 | 57,500.00 | 57,500.00 | 57,500.00 | -0.17% | 19,230 |
| Oct 1, 2025 | 57,600.00 | 57,600.00 | 57,600.00 | 57,600.00 | 57,600.00 | - | 3,005 |
| Sep 30, 2025 | 57,700.00 | 57,800.00 | 57,500.00 | 57,600.00 | 57,600.00 | -0.17% | 37,701 |
| Sep 29, 2025 | 57,900.00 | 57,900.00 | 57,700.00 | 57,700.00 | 57,700.00 | -0.35% | 7,804 |
| Sep 26, 2025 | 58,500.00 | 58,500.00 | 57,900.00 | 57,900.00 | 57,900.00 | -0.17% | 6,600 |
| Sep 25, 2025 | 58,200.00 | 58,800.00 | 58,000.00 | 58,000.00 | 58,000.00 | -0.34% | 16,611 |
| Sep 24, 2025 | 58,400.00 | 58,500.00 | 58,200.00 | 58,200.00 | 58,200.00 | -0.34% | 7,700 |
| Sep 23, 2025 | 58,900.00 | 59,000.00 | 58,400.00 | 58,400.00 | 58,400.00 | -0.34% | 8,189 |
| Sep 22, 2025 | 58,600.00 | 58,800.00 | 58,400.00 | 58,600.00 | 58,600.00 | - | 9,723 |
| Sep 19, 2025 | 59,000.00 | 59,200.00 | 58,600.00 | 58,600.00 | 58,600.00 | -0.17% | 9,400 |
| Sep 18, 2025 | 59,100.00 | 59,100.00 | 58,600.00 | 58,700.00 | 58,700.00 | -0.68% | 8,601 |
| Sep 17, 2025 | 59,000.00 | 59,100.00 | 58,900.00 | 59,100.00 | 59,100.00 | - | 6,281 |
| Sep 16, 2025 | 59,000.00 | 59,100.00 | 58,800.00 | 59,100.00 | 59,100.00 | 0.34% | 8,645 |
| Sep 15, 2025 | 59,000.00 | 59,400.00 | 58,900.00 | 58,900.00 | 58,900.00 | - | 5,003 |
| Sep 12, 2025 | 58,900.00 | 59,200.00 | 58,800.00 | 58,900.00 | 58,900.00 | 0.17% | 5,928 |
| Sep 11, 2025 | 58,800.00 | 59,000.00 | 58,500.00 | 58,800.00 | 58,800.00 | - | 4,554 |
| Sep 10, 2025 | 59,100.00 | 59,200.00 | 58,800.00 | 58,800.00 | 58,800.00 | -0.51% | 3,022 |
| Sep 9, 2025 | 58,900.00 | 59,300.00 | 58,700.00 | 59,100.00 | 59,100.00 | 0.17% | 9,415 |
| Sep 8, 2025 | 59,000.00 | 59,200.00 | 58,400.00 | 59,000.00 | 59,000.00 | - | 13,448 |
| Sep 5, 2025 | 59,300.00 | 59,300.00 | 58,400.00 | 59,000.00 | 59,000.00 | -0.17% | 8,161 |
| Sep 4, 2025 | 59,100.00 | 59,300.00 | 58,700.00 | 59,100.00 | 59,100.00 | -0.17% | 13,346 |
| Sep 3, 2025 | 59,000.00 | 59,300.00 | 58,800.00 | 59,200.00 | 59,200.00 | 0.34% | 13,247 |
| Aug 29, 2025 | 58,700.00 | 59,000.00 | 58,600.00 | 59,000.00 | 59,000.00 | 0.68% | 20,888 |
| Aug 28, 2025 | 58,500.00 | 59,700.00 | 58,500.00 | 58,600.00 | 58,600.00 | - | 10,778 |
| Aug 27, 2025 | 58,600.00 | 59,000.00 | 58,400.00 | 58,600.00 | 58,600.00 | - | 25,145 |
| Aug 26, 2025 | 58,600.00 | 58,900.00 | 58,500.00 | 58,600.00 | 58,600.00 | - | 36,414 |
| Aug 25, 2025 | 58,700.00 | 58,700.00 | 58,600.00 | 58,600.00 | 58,600.00 | - | 7,131 |
| Aug 22, 2025 | 58,600.00 | 58,700.00 | 58,200.00 | 58,600.00 | 58,600.00 | 0.17% | 26,700 |
| Aug 21, 2025 | 58,500.00 | 59,000.00 | 58,500.00 | 58,500.00 | 58,500.00 | -0.17% | 29,200 |
| Aug 20, 2025 | 58,500.00 | 59,000.00 | 58,400.00 | 58,600.00 | 58,600.00 | - | 26,741 |
| Aug 19, 2025 | 59,300.00 | 59,300.00 | 58,400.00 | 58,600.00 | 58,600.00 | -1.18% | 50,595 |
| Aug 18, 2025 | 59,200.00 | 59,400.00 | 58,900.00 | 59,300.00 | 59,300.00 | 0.17% | 76,244 |
| Aug 15, 2025 | 59,800.00 | 59,800.00 | 59,100.00 | 59,200.00 | 59,200.00 | -0.84% | 37,028 |
| Aug 14, 2025 | 59,700.00 | 59,900.00 | 59,400.00 | 59,700.00 | 59,700.00 | - | 59,391 |
| Aug 13, 2025 | 59,800.00 | 59,800.00 | 59,400.00 | 59,700.00 | 59,700.00 | -0.17% | 35,556 |
| Aug 12, 2025 | 59,800.00 | 59,800.00 | 59,400.00 | 59,800.00 | 59,800.00 | - | 29,080 |
| Aug 11, 2025 | 59,900.00 | 60,000.00 | 59,500.00 | 59,800.00 | 59,800.00 | 0.50% | 82,750 |
| Aug 8, 2025 | 59,200.00 | 59,600.00 | 59,200.00 | 59,500.00 | 59,500.00 | 0.51% | 31,400 |
| Aug 7, 2025 | 59,100.00 | 59,200.00 | 58,900.00 | 59,200.00 | 59,200.00 | 0.51% | 12,699 |
| Aug 6, 2025 | 59,300.00 | 59,300.00 | 58,900.00 | 58,900.00 | 58,900.00 | - | 27,000 |
| Aug 5, 2025 | 58,700.00 | 59,300.00 | 58,600.00 | 58,900.00 | 58,900.00 | 0.34% | 50,563 |
| Aug 4, 2025 | 59,200.00 | 59,200.00 | 58,700.00 | 58,700.00 | 58,700.00 | -1.68% | 23,219 |
| Aug 1, 2025 | 59,600.00 | 60,000.00 | 59,400.00 | 59,700.00 | 58,700.00 | 0.51% | 16,769 |
| Jul 31, 2025 | 59,500.00 | 59,700.00 | 59,300.00 | 59,400.00 | 58,405.03 | -0.17% | 29,103 |
| Jul 30, 2025 | 60,000.00 | 60,000.00 | 59,400.00 | 59,500.00 | 58,503.35 | -0.17% | 61,004 |
| Jul 29, 2025 | 60,500.00 | 60,800.00 | 59,600.00 | 59,600.00 | 58,601.68 | -1.49% | 108,215 |
| Jul 28, 2025 | 60,500.00 | 60,700.00 | 60,100.00 | 60,500.00 | 59,486.60 | - | 45,224 |
| Jul 25, 2025 | 60,700.00 | 60,700.00 | 60,000.00 | 60,500.00 | 59,486.60 | -0.33% | 39,392 |
| Jul 24, 2025 | 59,800.00 | 60,800.00 | 59,800.00 | 60,700.00 | 59,683.25 | 2.02% | 66,523 |
| Jul 23, 2025 | 61,000.00 | 61,700.00 | 58,000.00 | 59,500.00 | 58,503.35 | -2.46% | 296,028 |
| Jul 22, 2025 | 60,600.00 | 61,500.00 | 59,000.00 | 61,000.00 | 59,978.22 | 0.66% | 48,931 |
| Jul 21, 2025 | 64,000.00 | 64,000.00 | 60,600.00 | 60,600.00 | 59,584.92 | -6.91% | 660,792 |
| Jul 18, 2025 | 65,300.00 | 65,700.00 | 64,800.00 | 65,100.00 | 64,009.55 | 0.15% | 39,590 |
| Jul 17, 2025 | 65,200.00 | 65,200.00 | 64,800.00 | 65,000.00 | 63,911.22 | -0.15% | 95,733 |
| Jul 16, 2025 | 65,000.00 | 65,300.00 | 64,800.00 | 65,100.00 | 64,009.55 | 0.15% | 19,624 |