Vietnam Fumigation JSC (HOSE:VFG)
Vietnam
· Delayed Price · Currency is VND 52,600
-700 (-1.31%)
At close: Mar 6, 2026
Vietnam Fumigation JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 52,100.00 | 52,200.00 | 48,950.00 | 50,000.00 | 50,000.00 | -4.94% | 36,440 |
| Mar 6, 2026 | 52,100.00 | 52,900.00 | 52,100.00 | 52,600.00 | 52,600.00 | -1.31% | 4,400 |
| Mar 5, 2026 | 52,500.00 | 53,800.00 | 52,500.00 | 53,300.00 | 53,300.00 | 1.52% | 1,601 |
| Mar 4, 2026 | 53,400.00 | 53,400.00 | 52,200.00 | 52,500.00 | 52,500.00 | -1.69% | 19,700 |
| Mar 3, 2026 | 53,900.00 | 53,900.00 | 53,400.00 | 53,400.00 | 53,400.00 | -0.93% | 4,211 |
| Mar 2, 2026 | 53,600.00 | 54,000.00 | 53,300.00 | 53,900.00 | 53,900.00 | 0.56% | 7,081 |
| Feb 27, 2026 | 53,600.00 | 54,000.00 | 53,600.00 | 53,600.00 | 53,600.00 | - | 4,160 |
| Feb 26, 2026 | 54,100.00 | 54,100.00 | 53,600.00 | 53,600.00 | 53,600.00 | -0.92% | 16,035 |
| Feb 25, 2026 | 54,200.00 | 54,300.00 | 53,900.00 | 54,100.00 | 54,100.00 | -0.37% | 11,317 |
| Feb 24, 2026 | 54,300.00 | 55,600.00 | 54,000.00 | 54,300.00 | 54,300.00 | - | 5,881 |
| Feb 23, 2026 | 53,200.00 | 54,400.00 | 53,200.00 | 54,300.00 | 54,300.00 | 0.37% | 3,219 |
| Feb 13, 2026 | 53,500.00 | 54,100.00 | 52,800.00 | 54,100.00 | 54,100.00 | 1.12% | 2,605 |
| Feb 12, 2026 | 53,500.00 | 53,500.00 | 53,500.00 | 53,500.00 | 53,500.00 | -2.01% | 1,006 |
| Feb 11, 2026 | 53,600.00 | 54,600.00 | 53,500.00 | 54,600.00 | 54,600.00 | 1.87% | 2,694 |
| Feb 10, 2026 | 54,000.00 | 54,000.00 | 52,300.00 | 53,600.00 | 53,600.00 | -0.74% | 5,664 |
| Feb 9, 2026 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | -0.18% | 215 |
| Feb 6, 2026 | 54,100.00 | 54,100.00 | 51,600.00 | 54,100.00 | 54,100.00 | -1.10% | 7,070 |
| Feb 5, 2026 | 54,500.00 | 55,200.00 | 54,000.00 | 54,700.00 | 54,700.00 | 0.37% | 5,265 |
| Feb 4, 2026 | 54,000.00 | 54,500.00 | 53,800.00 | 54,500.00 | 54,500.00 | 0.55% | 5,452 |
| Feb 3, 2026 | 53,800.00 | 54,200.00 | 53,800.00 | 54,200.00 | 54,200.00 | 0.74% | 9,035 |
| Feb 2, 2026 | 55,000.00 | 55,000.00 | 53,800.00 | 53,800.00 | 53,800.00 | -2.00% | 3,511 |
| Jan 30, 2026 | 54,900.00 | 54,900.00 | 54,800.00 | 54,900.00 | 54,900.00 | - | 1,517 |
| Jan 29, 2026 | 54,300.00 | 54,900.00 | 54,200.00 | 54,900.00 | 54,900.00 | -0.18% | 5,712 |
| Jan 28, 2026 | 55,300.00 | 55,300.00 | 55,000.00 | 55,000.00 | 55,000.00 | -0.54% | 6,084 |
| Jan 27, 2026 | 54,800.00 | 55,300.00 | 54,300.00 | 55,300.00 | 55,300.00 | 0.73% | 4,439 |
| Jan 26, 2026 | 56,000.00 | 56,000.00 | 54,200.00 | 54,900.00 | 54,900.00 | -1.61% | 6,621 |
| Jan 23, 2026 | 56,300.00 | 56,700.00 | 55,000.00 | 55,800.00 | 55,800.00 | -0.89% | 12,545 |
| Jan 22, 2026 | 54,100.00 | 57,000.00 | 54,100.00 | 56,300.00 | 56,300.00 | 3.30% | 21,680 |
| Jan 21, 2026 | 54,500.00 | 54,500.00 | 54,100.00 | 54,500.00 | 54,500.00 | -0.91% | 3,539 |
| Jan 20, 2026 | 54,800.00 | 55,300.00 | 54,100.00 | 55,000.00 | 55,000.00 | 0.36% | 14,767 |
| Jan 19, 2026 | 53,400.00 | 55,300.00 | 53,400.00 | 54,800.00 | 54,800.00 | 2.62% | 19,115 |
| Jan 16, 2026 | 52,000.00 | 53,500.00 | 52,000.00 | 53,400.00 | 53,400.00 | 2.89% | 18,897 |
| Jan 15, 2026 | 51,000.00 | 52,000.00 | 51,000.00 | 51,900.00 | 51,900.00 | 1.76% | 10,902 |
| Jan 14, 2026 | 51,000.00 | 52,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | -0.97% | 24,738 |
| Jan 13, 2026 | 51,400.00 | 51,500.00 | 51,000.00 | 51,500.00 | 51,500.00 | 0.19% | 14,326 |
| Jan 12, 2026 | 51,000.00 | 51,700.00 | 50,800.00 | 51,400.00 | 51,400.00 | - | 6,115 |
| Jan 9, 2026 | 51,700.00 | 51,700.00 | 51,100.00 | 51,400.00 | 51,400.00 | -0.19% | 5,633 |
| Jan 8, 2026 | 51,400.00 | 52,000.00 | 50,500.00 | 51,500.00 | 51,500.00 | 0.59% | 18,981 |
| Jan 7, 2026 | 50,500.00 | 51,500.00 | 50,000.00 | 51,200.00 | 51,200.00 | 1.39% | 30,469 |
| Jan 6, 2026 | 51,500.00 | 51,500.00 | 50,500.00 | 50,500.00 | 50,500.00 | -2.88% | 11,216 |
| Jan 5, 2026 | 52,500.00 | 52,500.00 | 51,500.00 | 52,000.00 | 52,000.00 | -1.14% | 4,311 |
| Dec 31, 2025 | 52,800.00 | 52,800.00 | 52,000.00 | 52,600.00 | 52,600.00 | 0.19% | 735 |
| Dec 30, 2025 | 51,300.00 | 53,000.00 | 51,300.00 | 52,500.00 | 52,500.00 | 2.34% | 4,822 |
| Dec 29, 2025 | 51,000.00 | 51,300.00 | 50,700.00 | 51,300.00 | 51,300.00 | 1.58% | 3,411 |
| Dec 26, 2025 | 50,400.00 | 50,500.00 | 50,300.00 | 50,500.00 | 50,500.00 | -1.94% | 3,420 |
| Dec 25, 2025 | 51,100.00 | 51,500.00 | 51,000.00 | 51,500.00 | 51,500.00 | - | 3,101 |
| Dec 24, 2025 | 51,800.00 | 51,900.00 | 51,500.00 | 51,500.00 | 51,500.00 | -0.96% | 21,624 |
| Dec 23, 2025 | 52,700.00 | 52,700.00 | 51,500.00 | 52,000.00 | 52,000.00 | -1.52% | 7,382 |
| Dec 22, 2025 | 52,100.00 | 52,900.00 | 50,500.00 | 52,800.00 | 52,800.00 | 1.34% | 13,164 |
| Dec 19, 2025 | 52,100.00 | 54,000.00 | 51,100.00 | 52,100.00 | 52,100.00 | - | 3,501 |
| Dec 18, 2025 | 52,700.00 | 52,700.00 | 52,100.00 | 52,100.00 | 52,100.00 | -1.14% | 1,601 |
| Dec 17, 2025 | 51,700.00 | 52,700.00 | 51,400.00 | 52,700.00 | 52,700.00 | 2.33% | 2,945 |
| Dec 16, 2025 | 52,000.00 | 52,000.00 | 50,800.00 | 51,500.00 | 51,500.00 | -0.96% | 6,541 |
| Dec 15, 2025 | 51,800.00 | 52,100.00 | 51,800.00 | 52,000.00 | 52,000.00 | 1.17% | 1,878 |
| Dec 12, 2025 | 52,000.00 | 52,200.00 | 51,300.00 | 51,400.00 | 51,400.00 | -1.15% | 1,900 |
| Dec 11, 2025 | 52,200.00 | 52,800.00 | 52,000.00 | 52,000.00 | 52,000.00 | -0.38% | 5,400 |
| Dec 10, 2025 | 52,400.00 | 52,400.00 | 52,100.00 | 52,200.00 | 52,200.00 | -0.38% | 2,911 |
| Dec 9, 2025 | 53,000.00 | 53,000.00 | 52,300.00 | 52,400.00 | 52,400.00 | -1.32% | 3,810 |
| Dec 8, 2025 | 53,300.00 | 53,300.00 | 52,500.00 | 53,100.00 | 53,100.00 | -0.38% | 1,958 |
| Dec 5, 2025 | 53,100.00 | 53,400.00 | 49,950.00 | 53,300.00 | 53,300.00 | -0.19% | 20,474 |
| 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 |