Vietnam Fumigation JSC (HOSE:VFG)
Vietnam
· Delayed Price · Currency is VND 50,200
+200 (0.40%)
At close: Apr 28, 2026
Vietnam Fumigation JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 49,900.00 | 50,000.00 | 49,550.00 | 50,000.00 | 50,000.00 | 0.91% | 7,613 |
| Apr 23, 2026 | 49,550.00 | 49,550.00 | 49,550.00 | 49,550.00 | 49,550.00 | - | 21,873 |
| Apr 22, 2026 | 49,550.00 | 49,550.00 | 49,550.00 | 49,550.00 | 49,550.00 | - | 309 |
| Apr 21, 2026 | 49,900.00 | 49,900.00 | 49,550.00 | 49,550.00 | 49,550.00 | -0.50% | 4,909 |
| Apr 20, 2026 | 49,500.00 | 49,900.00 | 49,500.00 | 49,800.00 | 49,800.00 | 0.61% | 145,700 |
| Apr 17, 2026 | 49,550.00 | 49,750.00 | 49,500.00 | 49,500.00 | 49,500.00 | -0.10% | 21,648 |
| Apr 16, 2026 | 49,500.00 | 49,550.00 | 49,450.00 | 49,550.00 | 49,550.00 | 0.10% | 9,910 |
| Apr 15, 2026 | 49,550.00 | 49,550.00 | 49,500.00 | 49,500.00 | 49,500.00 | - | 5,124 |
| Apr 14, 2026 | 49,500.00 | 49,500.00 | 49,400.00 | 49,500.00 | 49,500.00 | 0.10% | 6,608 |
| Apr 13, 2026 | 50,000.00 | 50,000.00 | 49,400.00 | 49,450.00 | 49,450.00 | -1.10% | 4,001 |
| Apr 10, 2026 | 50,000.00 | 50,000.00 | 49,500.00 | 50,000.00 | 50,000.00 | - | 3,107 |
| Apr 9, 2026 | 50,000.00 | 50,000.00 | 49,350.00 | 50,000.00 | 50,000.00 | -0.20% | 19,211 |
| Apr 8, 2026 | 49,500.00 | 50,200.00 | 49,500.00 | 50,100.00 | 50,100.00 | 1.21% | 5,449 |
| Apr 7, 2026 | 49,550.00 | 49,750.00 | 49,450.00 | 49,500.00 | 49,500.00 | - | 4,100 |
| Apr 6, 2026 | 49,550.00 | 49,550.00 | 49,500.00 | 49,500.00 | 49,500.00 | -1.00% | 2,401 |
| Apr 3, 2026 | 49,750.00 | 50,000.00 | 49,750.00 | 50,000.00 | 50,000.00 | 0.50% | 2,000 |
| Apr 2, 2026 | 49,850.00 | 49,850.00 | 49,350.00 | 49,750.00 | 49,750.00 | -0.20% | 1,330 |
| Apr 1, 2026 | 49,350.00 | 49,850.00 | 49,350.00 | 49,850.00 | 49,850.00 | 1.32% | 1,113 |
| Mar 31, 2026 | 49,100.00 | 49,200.00 | 49,100.00 | 49,200.00 | 49,200.00 | 0.20% | 338 |
| Mar 30, 2026 | 49,100.00 | 49,150.00 | 49,100.00 | 49,100.00 | 49,100.00 | -0.10% | 530 |
| Mar 27, 2026 | 49,150.00 | 49,150.00 | 49,100.00 | 49,150.00 | 49,150.00 | 0.20% | 1,911 |
| Mar 26, 2026 | 50,000.00 | 50,000.00 | 49,000.00 | 49,050.00 | 49,050.00 | -1.80% | 3,518 |
| Mar 25, 2026 | 50,000.00 | 50,000.00 | 49,950.00 | 49,950.00 | 49,950.00 | -0.70% | 1,101 |
| Mar 24, 2026 | 50,600.00 | 50,600.00 | 50,100.00 | 50,300.00 | 49,300.00 | 0.60% | 2,221 |
| Mar 23, 2026 | 50,500.00 | 50,500.00 | 49,900.00 | 50,000.00 | 49,005.96 | -1.38% | 5,210 |
| Mar 20, 2026 | 51,500.00 | 51,500.00 | 50,500.00 | 50,700.00 | 49,692.05 | 0.40% | 3,210 |
| Mar 19, 2026 | 51,200.00 | 51,200.00 | 50,500.00 | 50,500.00 | 49,496.02 | -1.37% | 1,302 |
| Mar 18, 2026 | 51,800.00 | 51,900.00 | 50,900.00 | 51,200.00 | 50,182.11 | 0.20% | 2,910 |
| Mar 17, 2026 | 51,100.00 | 51,500.00 | 51,100.00 | 51,100.00 | 50,084.10 | - | 1,401 |
| Mar 16, 2026 | 49,850.00 | 51,100.00 | 49,850.00 | 51,100.00 | 50,084.10 | 0.99% | 9,721 |
| Mar 13, 2026 | 51,100.00 | 51,100.00 | 50,500.00 | 50,600.00 | 49,594.04 | -0.78% | 3,804 |
| Mar 12, 2026 | 51,500.00 | 51,500.00 | 51,000.00 | 51,000.00 | 49,986.08 | -0.97% | 2,101 |
| Mar 11, 2026 | 51,900.00 | 52,000.00 | 51,200.00 | 51,500.00 | 50,476.14 | 1.98% | 4,012 |
| Mar 10, 2026 | 50,000.00 | 52,800.00 | 50,000.00 | 50,500.00 | 49,496.02 | 1.00% | 11,060 |
| Mar 9, 2026 | 52,100.00 | 52,200.00 | 48,950.00 | 50,000.00 | 49,005.96 | -4.94% | 36,440 |
| Mar 6, 2026 | 52,100.00 | 52,900.00 | 52,100.00 | 52,600.00 | 51,554.27 | -1.31% | 4,400 |
| Mar 5, 2026 | 52,500.00 | 53,800.00 | 52,500.00 | 53,300.00 | 52,240.36 | 1.52% | 1,601 |
| Mar 4, 2026 | 53,400.00 | 53,400.00 | 52,200.00 | 52,500.00 | 51,456.26 | -1.69% | 19,700 |
| Mar 3, 2026 | 53,900.00 | 53,900.00 | 53,400.00 | 53,400.00 | 52,338.37 | -0.93% | 4,211 |
| Mar 2, 2026 | 53,600.00 | 54,000.00 | 53,300.00 | 53,900.00 | 52,828.43 | 0.56% | 7,081 |
| Feb 27, 2026 | 53,600.00 | 54,000.00 | 53,600.00 | 53,600.00 | 52,534.39 | - | 4,160 |
| Feb 26, 2026 | 54,100.00 | 54,100.00 | 53,600.00 | 53,600.00 | 52,534.39 | -0.92% | 16,035 |
| Feb 25, 2026 | 54,200.00 | 54,300.00 | 53,900.00 | 54,100.00 | 53,024.45 | -0.37% | 11,317 |
| Feb 24, 2026 | 54,300.00 | 55,600.00 | 54,000.00 | 54,300.00 | 53,220.48 | - | 5,881 |
| Feb 23, 2026 | 53,200.00 | 54,400.00 | 53,200.00 | 54,300.00 | 53,220.48 | 0.37% | 3,219 |
| Feb 13, 2026 | 53,500.00 | 54,100.00 | 52,800.00 | 54,100.00 | 53,024.45 | 1.12% | 2,605 |
| Feb 12, 2026 | 53,500.00 | 53,500.00 | 53,500.00 | 53,500.00 | 52,436.38 | -2.01% | 1,006 |
| Feb 11, 2026 | 53,600.00 | 54,600.00 | 53,500.00 | 54,600.00 | 53,514.51 | 1.87% | 2,694 |
| Feb 10, 2026 | 54,000.00 | 54,000.00 | 52,300.00 | 53,600.00 | 52,534.39 | -0.74% | 5,664 |
| Feb 9, 2026 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 52,926.44 | -0.18% | 215 |
| Feb 6, 2026 | 54,100.00 | 54,100.00 | 51,600.00 | 54,100.00 | 53,024.45 | -1.10% | 7,070 |
| Feb 5, 2026 | 54,500.00 | 55,200.00 | 54,000.00 | 54,700.00 | 53,612.52 | 0.37% | 5,265 |
| Feb 4, 2026 | 54,000.00 | 54,500.00 | 53,800.00 | 54,500.00 | 53,416.50 | 0.55% | 5,452 |
| Feb 3, 2026 | 53,800.00 | 54,200.00 | 53,800.00 | 54,200.00 | 53,122.47 | 0.74% | 9,035 |
| Feb 2, 2026 | 55,000.00 | 55,000.00 | 53,800.00 | 53,800.00 | 52,730.42 | -2.00% | 3,511 |
| Jan 30, 2026 | 54,900.00 | 54,900.00 | 54,800.00 | 54,900.00 | 53,808.55 | - | 1,517 |
| Jan 29, 2026 | 54,300.00 | 54,900.00 | 54,200.00 | 54,900.00 | 53,808.55 | -0.18% | 5,712 |
| Jan 28, 2026 | 55,300.00 | 55,300.00 | 55,000.00 | 55,000.00 | 53,906.56 | -0.54% | 6,084 |
| Jan 27, 2026 | 54,800.00 | 55,300.00 | 54,300.00 | 55,300.00 | 54,200.60 | 0.73% | 4,439 |
| Jan 26, 2026 | 56,000.00 | 56,000.00 | 54,200.00 | 54,900.00 | 53,808.55 | -1.61% | 6,621 |
| Jan 23, 2026 | 56,300.00 | 56,700.00 | 55,000.00 | 55,800.00 | 54,690.66 | -0.89% | 12,545 |
| Jan 22, 2026 | 54,100.00 | 57,000.00 | 54,100.00 | 56,300.00 | 55,180.72 | 3.30% | 21,680 |
| Jan 21, 2026 | 54,500.00 | 54,500.00 | 54,100.00 | 54,500.00 | 53,416.50 | -0.91% | 3,539 |
| Jan 20, 2026 | 54,800.00 | 55,300.00 | 54,100.00 | 55,000.00 | 53,906.56 | 0.36% | 14,767 |
| Jan 19, 2026 | 53,400.00 | 55,300.00 | 53,400.00 | 54,800.00 | 53,710.54 | 2.62% | 19,115 |
| Jan 16, 2026 | 52,000.00 | 53,500.00 | 52,000.00 | 53,400.00 | 52,338.37 | 2.89% | 18,897 |
| Jan 15, 2026 | 51,000.00 | 52,000.00 | 51,000.00 | 51,900.00 | 50,868.19 | 1.76% | 10,902 |
| Jan 14, 2026 | 51,000.00 | 52,000.00 | 51,000.00 | 51,000.00 | 49,986.08 | -0.97% | 24,738 |
| Jan 13, 2026 | 51,400.00 | 51,500.00 | 51,000.00 | 51,500.00 | 50,476.14 | 0.19% | 14,326 |
| Jan 12, 2026 | 51,000.00 | 51,700.00 | 50,800.00 | 51,400.00 | 50,378.13 | - | 6,115 |
| Jan 9, 2026 | 51,700.00 | 51,700.00 | 51,100.00 | 51,400.00 | 50,378.13 | -0.19% | 5,633 |
| Jan 8, 2026 | 51,400.00 | 52,000.00 | 50,500.00 | 51,500.00 | 50,476.14 | 0.59% | 18,981 |
| Jan 7, 2026 | 50,500.00 | 51,500.00 | 50,000.00 | 51,200.00 | 50,182.11 | 1.39% | 30,469 |
| Jan 6, 2026 | 51,500.00 | 51,500.00 | 50,500.00 | 50,500.00 | 49,496.02 | -2.88% | 11,216 |
| Jan 5, 2026 | 52,500.00 | 52,500.00 | 51,500.00 | 52,000.00 | 50,966.20 | -1.14% | 4,311 |
| Dec 31, 2025 | 52,800.00 | 52,800.00 | 52,000.00 | 52,600.00 | 51,554.27 | 0.19% | 735 |
| Dec 30, 2025 | 51,300.00 | 53,000.00 | 51,300.00 | 52,500.00 | 51,456.26 | 2.34% | 4,822 |
| Dec 29, 2025 | 51,000.00 | 51,300.00 | 50,700.00 | 51,300.00 | 50,280.12 | 1.58% | 3,411 |
| Dec 26, 2025 | 50,400.00 | 50,500.00 | 50,300.00 | 50,500.00 | 49,496.02 | -1.94% | 3,420 |
| Dec 25, 2025 | 51,100.00 | 51,500.00 | 51,000.00 | 51,500.00 | 50,476.14 | - | 3,101 |
| Dec 24, 2025 | 51,800.00 | 51,900.00 | 51,500.00 | 51,500.00 | 50,476.14 | -0.96% | 21,624 |
| Dec 23, 2025 | 52,700.00 | 52,700.00 | 51,500.00 | 52,000.00 | 50,966.20 | -1.52% | 7,382 |
| Dec 22, 2025 | 52,100.00 | 52,900.00 | 50,500.00 | 52,800.00 | 51,750.30 | 1.34% | 13,164 |
| Dec 19, 2025 | 52,100.00 | 54,000.00 | 51,100.00 | 52,100.00 | 51,064.21 | - | 3,501 |
| Dec 18, 2025 | 52,700.00 | 52,700.00 | 52,100.00 | 52,100.00 | 51,064.21 | -1.14% | 1,601 |
| Dec 17, 2025 | 51,700.00 | 52,700.00 | 51,400.00 | 52,700.00 | 51,652.29 | 2.33% | 2,945 |
| Dec 16, 2025 | 52,000.00 | 52,000.00 | 50,800.00 | 51,500.00 | 50,476.14 | -0.96% | 6,541 |
| Dec 15, 2025 | 51,800.00 | 52,100.00 | 51,800.00 | 52,000.00 | 50,966.20 | 1.17% | 1,878 |
| Dec 12, 2025 | 52,000.00 | 52,200.00 | 51,300.00 | 51,400.00 | 50,378.13 | -1.15% | 1,900 |
| Dec 11, 2025 | 52,200.00 | 52,800.00 | 52,000.00 | 52,000.00 | 50,966.20 | -0.38% | 5,400 |
| Dec 10, 2025 | 52,400.00 | 52,400.00 | 52,100.00 | 52,200.00 | 51,162.23 | -0.38% | 2,911 |
| Dec 9, 2025 | 53,000.00 | 53,000.00 | 52,300.00 | 52,400.00 | 51,358.25 | -1.32% | 3,810 |
| Dec 8, 2025 | 53,300.00 | 53,300.00 | 52,500.00 | 53,100.00 | 52,044.33 | -0.38% | 1,958 |
| Dec 5, 2025 | 53,100.00 | 53,400.00 | 49,950.00 | 53,300.00 | 52,240.36 | -0.19% | 20,474 |
| Dec 4, 2025 | 54,000.00 | 54,000.00 | 53,400.00 | 53,400.00 | 52,338.37 | 0.38% | 2,215 |
| Dec 3, 2025 | 53,100.00 | 53,200.00 | 53,000.00 | 53,200.00 | 52,142.35 | 0.19% | 3,305 |
| Dec 2, 2025 | 53,100.00 | 53,500.00 | 53,000.00 | 53,100.00 | 52,044.33 | -0.75% | 9,525 |
| Dec 1, 2025 | 53,100.00 | 53,500.00 | 53,000.00 | 53,500.00 | 52,436.38 | -0.19% | 6,919 |
| Nov 28, 2025 | 53,500.00 | 54,000.00 | 53,300.00 | 53,600.00 | 52,534.39 | 0.37% | 4,722 |
| Nov 27, 2025 | 54,000.00 | 54,000.00 | 53,000.00 | 53,400.00 | 52,338.37 | -0.19% | 4,441 |