Skip to main content
Viet Phat Import Export Trading Investment JSC (HOSE:VPG)
Vietnam flag Vietnam · Delayed Price · Currency is VND
4,560.00
-340.00 (-6.94%)
At close: Mar 9, 2026

HOSE:VPG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,850.004,870.004,560.004,560.004,560.00-6.94%346,484
Mar 6, 20264,930.005,000.004,890.004,900.004,900.00-0.41%87,954
Mar 5, 20265,000.005,090.004,860.004,920.004,920.00-1.60%97,956
Mar 4, 20264,970.005,160.004,900.005,000.005,000.000.81%184,179
Mar 3, 20264,860.005,100.004,860.004,960.004,960.00-4.80%262,264
Mar 2, 20265,210.005,310.005,210.005,210.005,210.00-6.96%581,594
Feb 27, 20265,500.005,690.005,430.005,600.005,600.00-1.58%187,032
Feb 26, 20265,700.005,700.005,430.005,690.005,690.006.75%533,855
Feb 25, 20265,000.005,330.004,960.005,330.005,330.006.81%519,790
Feb 24, 20265,000.005,020.004,960.004,990.004,990.00-0.20%124,977
Feb 23, 20265,000.005,030.004,910.005,000.005,000.001.01%143,086
Feb 13, 20264,850.004,950.004,830.004,950.004,950.002.06%87,859
Feb 12, 20264,830.004,870.004,830.004,850.004,850.00-53,565
Feb 11, 20264,790.004,870.004,780.004,850.004,850.000.62%218,362
Feb 10, 20264,850.004,870.004,800.004,820.004,820.00-0.41%71,861
Feb 9, 20264,800.004,840.004,730.004,840.004,840.000.41%139,508
Feb 6, 20264,950.004,950.004,810.004,820.004,820.00-2.63%187,461
Feb 5, 20265,000.005,000.004,910.004,950.004,950.00-1.00%120,219
Feb 4, 20265,000.005,090.004,910.005,000.005,000.00-154,994
Feb 3, 20265,000.005,010.004,900.005,000.005,000.00-119,225
Feb 2, 20264,870.005,090.004,870.005,000.005,000.00-4.40%662,582
Jan 30, 20265,260.005,260.005,100.005,230.005,230.001.16%87,523
Jan 29, 20265,030.005,170.005,030.005,170.005,170.002.78%135,046
Jan 28, 20265,120.005,220.005,030.005,030.005,030.00-1.37%143,257
Jan 27, 20265,280.005,280.005,100.005,100.005,100.00-3.41%136,875
Jan 26, 20265,360.005,390.005,220.005,280.005,280.00-1.12%74,679
Jan 23, 20265,260.005,390.005,260.005,340.005,340.001.52%134,414
Jan 22, 20265,240.005,430.005,230.005,260.005,260.000.57%97,826
Jan 21, 20265,520.005,520.005,200.005,230.005,230.00-3.51%206,156
Jan 20, 20265,750.005,780.005,420.005,420.005,420.00-4.91%440,823
Jan 19, 20265,900.005,900.005,600.005,700.005,700.00-3.88%345,996
Jan 16, 20266,220.006,220.005,710.005,930.005,930.001.89%1,175,078
Jan 15, 20265,820.005,820.005,820.005,820.005,820.006.99%182,681
Jan 14, 20265,440.005,440.005,440.005,440.005,440.006.88%274,279
Jan 13, 20264,760.005,090.004,700.005,090.005,090.006.93%596,743
Jan 12, 20264,930.004,950.004,700.004,760.004,760.00-3.45%370,824
Jan 9, 20264,970.004,990.004,800.004,930.004,930.00-0.80%181,455
Jan 8, 20265,050.005,050.004,920.004,970.004,970.00-0.40%224,724
Jan 7, 20264,870.005,000.004,870.004,990.004,990.002.46%211,733
Jan 6, 20265,000.005,010.004,870.004,870.004,870.00-1.81%129,477
Jan 5, 20265,020.005,050.004,960.004,960.004,960.00-1.20%221,518
Dec 31, 20255,050.005,110.005,000.005,020.005,020.00-0.59%173,895
Dec 30, 20255,100.005,130.005,020.005,050.005,050.00-0.98%54,853
Dec 29, 20255,000.005,110.004,980.005,100.005,100.002.00%103,801
Dec 26, 20255,120.005,150.004,980.005,000.005,000.00-1.96%220,574
Dec 25, 20255,100.005,330.005,060.005,100.005,100.000.59%237,899
Dec 24, 20255,380.005,380.005,070.005,070.005,070.00-5.06%242,491
Dec 23, 20255,290.005,490.005,280.005,340.005,340.001.14%151,398
Dec 22, 20255,190.005,300.005,170.005,280.005,280.002.13%143,233
Dec 19, 20255,410.005,410.005,100.005,170.005,170.00-4.44%381,708
Dec 18, 20255,620.005,640.005,290.005,410.005,410.00-3.74%513,889
Dec 17, 20255,700.005,700.005,500.005,620.005,620.00-0.88%260,273
Dec 16, 20255,710.005,710.005,600.005,670.005,670.001.07%106,098
Dec 15, 20255,600.005,750.005,600.005,610.005,610.000.54%131,913
Dec 12, 20256,000.006,040.005,580.005,580.005,580.00-7.00%284,817
Dec 11, 20256,010.006,060.006,000.006,000.006,000.00-115,137
Dec 10, 20256,070.006,100.006,000.006,000.006,000.00-1.32%99,629
Dec 9, 20256,080.006,140.006,000.006,080.006,080.00-0.98%238,106
Dec 8, 20256,170.006,170.006,080.006,140.006,140.00-0.16%66,549
Dec 5, 20256,150.006,180.006,120.006,150.006,150.00-95,016
Dec 4, 20256,110.006,190.006,080.006,150.006,150.001.15%98,788
Dec 3, 20256,070.006,120.006,050.006,080.006,080.00-150,140
Dec 2, 20256,200.006,200.005,940.006,080.006,080.00-1.94%308,898
Dec 1, 20256,160.006,280.006,150.006,200.006,200.00-0.64%133,630
Nov 28, 20256,260.006,290.006,200.006,240.006,240.00-0.32%138,758
Nov 27, 20256,310.006,310.006,230.006,260.006,260.00-0.16%91,205
Nov 26, 20256,200.006,310.006,100.006,270.006,270.001.13%257,143
Nov 25, 20256,220.006,320.006,200.006,200.006,200.00-1.90%220,865
Nov 24, 20256,370.006,370.006,300.006,320.006,320.00-0.78%105,010
Nov 21, 20256,430.006,430.006,300.006,370.006,370.00-0.93%86,290
Nov 20, 20256,510.006,520.006,300.006,430.006,430.00-0.31%224,044
Nov 19, 20256,400.006,550.006,380.006,450.006,450.001.10%218,578
Nov 18, 20256,340.006,390.006,320.006,380.006,380.000.63%273,458
Nov 17, 20256,400.006,440.006,340.006,340.006,340.00-1.71%232,915
Nov 14, 20256,360.006,490.006,360.006,450.006,450.001.74%154,168
Nov 13, 20256,250.006,390.006,250.006,340.006,340.001.44%228,284
Nov 12, 20256,260.006,290.006,200.006,250.006,250.00-206,676
Nov 11, 20256,330.006,330.006,200.006,250.006,250.000.48%95,100
Nov 10, 20256,340.006,390.006,200.006,220.006,220.00-2.05%191,123
Nov 7, 20256,460.006,470.006,350.006,350.006,350.00-1.24%167,007
Nov 6, 20256,500.006,500.006,380.006,430.006,430.00-1.08%108,110
Nov 5, 20256,520.006,520.006,370.006,500.006,500.00-109,299
Nov 4, 20256,450.006,500.006,080.006,500.006,500.000.78%458,086
Nov 3, 20256,920.006,930.006,450.006,450.006,450.00-6.93%1,085,399
Oct 31, 20257,000.007,050.006,800.006,930.006,930.00-1.98%487,786
Oct 30, 20257,610.007,650.007,070.007,070.007,070.00-6.97%1,959,595
Oct 29, 20257,450.007,650.007,420.007,600.007,600.002.56%288,812
Oct 28, 20257,090.007,500.006,970.007,410.007,410.004.51%286,240
Oct 27, 20257,320.007,320.007,080.007,090.007,090.00-1.66%213,705
Oct 24, 20257,480.007,490.007,180.007,210.007,210.00-1.64%285,463
Oct 23, 20257,500.007,500.007,270.007,330.007,330.000.14%248,638
Oct 22, 20257,700.007,850.007,260.007,320.007,320.00-4.44%343,844
Oct 21, 20257,720.007,830.007,410.007,660.007,660.003.51%466,950
Oct 20, 20257,500.007,770.007,300.007,400.007,400.001.79%1,155,839
Oct 17, 20256,910.007,270.006,850.007,270.007,270.006.91%489,431
Oct 16, 20257,200.007,240.006,700.006,800.006,800.00-5.56%1,197,798
Oct 15, 20257,520.007,550.007,200.007,200.007,200.00-4.76%674,456
Oct 14, 20257,610.007,750.007,530.007,560.007,560.000.13%365,152
Oct 13, 20257,820.007,850.007,500.007,550.007,550.00-4.31%751,780
Oct 10, 20257,930.008,060.007,640.007,890.007,890.00-2.59%994,351