Skip to main content
Viet Phat Import Export Trading Investment JSC (HOSE:VPG)
Vietnam flag Vietnam · Delayed Price · Currency is VND
6,150.00
+70.00 (1.15%)
At close: Dec 4, 2025

HOSE:VPG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20258,240.008,280.008,050.008,100.008,100.00-1.58%487,111
Oct 8, 20258,390.008,390.008,190.008,230.008,230.00-0.24%229,312
Oct 7, 20258,410.008,470.008,200.008,250.008,250.00-1.79%300,082
Oct 6, 20258,400.008,450.008,390.008,400.008,400.00-374,797
Oct 3, 20258,620.008,620.008,390.008,400.008,400.00-1.87%219,912
Oct 2, 20258,660.008,690.008,560.008,560.008,560.00-1.50%315,646
Oct 1, 20258,730.008,730.008,660.008,690.008,690.00-179,169
Sep 30, 20258,750.008,750.008,500.008,690.008,690.00-0.69%377,172
Sep 29, 20258,710.008,770.008,680.008,750.008,750.000.57%244,242
Sep 26, 20258,800.008,900.008,650.008,700.008,700.00-1.14%112,550
Sep 25, 20258,650.008,800.008,650.008,800.008,800.001.97%351,565
Sep 24, 20258,670.008,700.008,590.008,630.008,630.00-0.46%235,319
Sep 23, 20258,680.008,710.008,600.008,670.008,670.000.46%169,030
Sep 22, 20258,720.008,720.008,530.008,630.008,630.00-0.46%284,591
Sep 19, 20258,670.008,750.008,650.008,670.008,670.00-155,715
Sep 18, 20258,790.008,810.008,600.008,670.008,670.00-1.25%378,723
Sep 17, 20258,860.008,860.008,750.008,780.008,780.00-0.90%286,653
Sep 16, 20259,080.009,080.008,850.008,860.008,860.00-1.34%287,171
Sep 15, 20258,780.009,020.008,780.008,980.008,980.002.28%542,014
Sep 12, 20258,700.008,850.008,700.008,780.008,780.001.04%323,307
Sep 11, 20258,710.008,730.008,500.008,690.008,690.00-0.34%651,826
Sep 10, 20258,770.008,770.008,630.008,720.008,720.000.23%251,082
Sep 9, 20258,800.008,880.008,610.008,700.008,700.00-1.14%413,242
Sep 8, 20259,060.009,070.008,750.008,800.008,800.00-3.19%501,557
Sep 5, 20259,330.009,330.009,090.009,090.009,090.00-1.41%301,957
Sep 4, 20259,030.009,290.009,030.009,220.009,220.001.77%618,580
Sep 3, 20259,180.009,180.009,020.009,060.009,060.000.11%379,656
Aug 29, 20258,840.009,200.008,760.009,050.009,050.002.72%631,380
Aug 28, 20258,870.008,870.008,770.008,810.008,810.00-207,025
Aug 27, 20258,880.008,950.008,800.008,810.008,810.00-0.90%228,052
Aug 26, 20258,580.008,890.008,550.008,890.008,890.003.37%257,576
Aug 25, 20258,790.008,810.008,550.008,600.008,600.00-0.58%310,166
Aug 22, 20258,880.008,880.008,530.008,650.008,650.00-3.57%798,842
Aug 21, 20259,190.009,190.008,800.008,970.008,970.00-1.75%829,508
Aug 20, 20259,460.009,460.009,000.009,130.009,130.00-2.98%1,033,783
Aug 19, 20259,300.009,640.009,210.009,410.009,410.002.73%651,269
Aug 18, 20259,290.009,300.009,120.009,160.009,160.00-1.40%661,735
Aug 15, 20259,680.009,700.009,250.009,290.009,290.00-4.23%1,321,442
Aug 14, 20259,800.009,970.009,590.009,700.009,700.00-1,001,433
Aug 13, 20259,810.0010,000.009,580.009,700.009,700.00-1,043,492
Aug 12, 20259,890.009,950.009,650.009,700.009,700.00-2.51%1,701,583
Aug 11, 202510,200.0010,500.009,810.009,950.009,950.00-1.00%2,028,349
Aug 8, 20259,900.0010,150.009,550.0010,050.0010,050.005.24%1,902,982
Aug 7, 20259,000.009,550.009,000.009,550.009,550.006.94%3,948,698
Aug 6, 20258,750.009,100.008,750.008,930.008,930.001.48%1,061,630
Aug 5, 20258,780.009,100.008,590.008,800.008,800.000.46%1,646,067
Aug 4, 20258,790.008,840.008,730.008,760.008,760.00-1.02%827,503
Aug 1, 20259,210.009,210.008,750.008,850.008,850.00-0.23%1,127,598
Jul 31, 20258,570.008,990.008,570.008,870.008,870.005.47%1,921,461
Jul 30, 20258,140.008,450.008,140.008,410.008,410.001.20%1,013,578
Jul 29, 20258,930.008,930.008,310.008,310.008,310.00-6.94%2,255,920
Jul 28, 20259,290.009,290.008,800.008,930.008,930.00-1.98%1,724,632
Jul 25, 20259,100.009,200.008,930.009,110.009,110.003.88%2,342,851
Jul 24, 20258,240.008,770.008,240.008,770.008,770.006.95%2,063,048
Jul 23, 20258,090.008,200.008,080.008,200.008,200.001.99%1,086,653
Jul 22, 20258,100.008,100.008,000.008,040.008,040.00-0.25%1,012,155
Jul 21, 20258,100.008,170.008,050.008,060.008,060.00-0.12%539,477
Jul 18, 20258,120.008,180.008,040.008,070.008,070.00-0.49%987,607
Jul 17, 20258,120.008,220.008,110.008,110.008,110.000.25%528,819