Unlock stock picks and a broker-level newsfeed that powers Wall Street.

HOSE USD

Viet Phat Import Export Trading Investment Joint Stock Company (VPG.VN)

11,000.00
-350.00
(-3.08%)
At close: April 29 at 2:45:05 PM GMT+7
Currency in
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202511,350.0011,400.0010,900.0011,000.0011,000.00465,800
Apr 28, 202511,250.0011,500.0011,250.0011,350.0011,350.0086,200
Apr 25, 202510,800.0011,600.0010,800.0011,250.0011,250.00346,000
Apr 24, 202510,850.0011,050.0010,700.0010,850.0010,850.00124,200
Apr 23, 202510,400.0010,900.0010,400.0010,850.0010,850.0098,600
Apr 22, 202510,850.0011,000.0010,100.0010,400.0010,400.00248,700
Apr 21, 202511,050.0011,100.0010,850.0010,850.0010,850.0071,300
Apr 18, 202511,150.0011,250.0010,800.0011,050.0011,050.00277,800
Apr 17, 202510,650.0010,950.0010,650.0010,950.0010,950.0091,200
Apr 16, 202510,900.0010,950.0010,700.0010,750.0010,750.0076,400
Apr 15, 202511,000.0011,250.0010,700.0010,900.0010,900.00245,500
Apr 14, 202510,800.0011,150.0010,550.0011,150.0011,150.00700,200
Apr 11, 202510,450.0010,450.009,900.0010,450.0010,450.00967,800
Apr 10, 20259,810.009,810.009,810.009,810.009,810.0034,300
Apr 9, 20259,170.009,230.009,170.009,170.009,170.00980,300
Apr 8, 202510,600.0010,600.009,860.009,860.009,860.00825,500
Apr 4, 202510,600.0011,000.0010,600.0010,600.0010,600.00966,000
Apr 3, 202511,350.0011,700.0011,350.0011,350.0011,350.00393,700
Apr 2, 202511,900.0012,200.0011,900.0012,200.0012,200.00185,600
Apr 1, 202511,750.0011,900.0011,750.0011,850.0011,850.00102,900
Mar 31, 202511,850.0011,950.0011,700.0011,700.0011,700.00211,000
Mar 28, 202511,900.0012,000.0011,850.0011,850.0011,850.00128,100
Mar 27, 202511,950.0012,000.0011,850.0011,950.0011,950.00169,600
Mar 26, 202511,950.0012,100.0011,950.0011,950.0011,950.00165,600
Mar 25, 202512,050.0012,250.0011,950.0012,050.0012,050.00141,400
Mar 24, 202512,200.0012,200.0011,900.0011,950.0011,950.00336,200
Mar 21, 202512,350.0012,350.0012,100.0012,150.0012,150.00230,100
Mar 20, 202512,450.0012,450.0012,250.0012,250.0012,250.00190,500
Mar 19, 202512,350.0012,500.0012,200.0012,400.0012,400.00247,800
Mar 18, 202512,300.0012,450.0012,200.0012,350.0012,350.00302,700
Mar 17, 202512,250.0012,400.0012,200.0012,250.0012,250.00269,600
Mar 14, 202512,500.0012,500.0012,200.0012,250.0012,250.00272,500
Mar 13, 202512,550.0012,700.0012,300.0012,300.0012,300.00370,800
Mar 12, 202512,800.0012,900.0012,550.0012,700.0012,700.00248,100
Mar 11, 202512,350.0012,900.0012,250.0012,700.0012,700.00793,000
Mar 10, 202512,100.0012,400.0012,100.0012,300.0012,300.00392,500
Mar 7, 202512,350.0012,600.0012,100.0012,100.0012,100.00356,000
Mar 6, 202512,400.0012,400.0012,250.0012,350.0012,350.00219,100
Mar 5, 202512,500.0012,500.0012,300.0012,300.0012,300.00230,600
Mar 4, 202512,650.0012,650.0012,300.0012,500.0012,500.00435,100
Mar 3, 202512,800.0012,800.0012,500.0012,650.0012,650.00246,400
Feb 28, 202512,650.0012,750.0012,600.0012,700.0012,700.00289,100
Feb 27, 202512,450.0012,800.0012,450.0012,600.0012,600.00342,700
Feb 26, 202512,550.0012,700.0012,450.0012,450.0012,450.00385,000
Feb 25, 202512,950.0012,950.0012,500.0012,500.0012,500.00345,100
Feb 24, 202513,000.0013,100.0012,650.0012,700.0012,700.00348,900
Feb 21, 202512,900.0012,900.0012,600.0012,800.0012,800.00520,900
Feb 20, 202512,950.0013,150.0012,800.0012,800.0012,800.00539,000
Feb 19, 202512,700.0013,100.0012,650.0013,100.0013,100.00745,100
Feb 18, 202512,800.0012,950.0012,600.0012,850.0012,850.00584,000
Feb 17, 202512,900.0013,200.0012,700.0012,750.0012,750.00708,400
Feb 14, 202512,600.0013,100.0012,550.0012,950.0012,950.00778,500
Feb 13, 202512,150.0012,850.0012,000.0012,550.0012,550.001,115,800
Feb 12, 202512,150.0012,300.0011,800.0012,100.0012,100.00238,600
Feb 11, 202512,250.0012,300.0011,800.0012,100.0012,100.00529,100
Feb 10, 202512,500.0012,500.0012,000.0012,000.0012,000.00448,000
Feb 7, 202511,750.0012,500.0011,700.0012,400.0012,400.00876,600
Feb 6, 202511,900.0011,950.0011,450.0011,700.0011,700.00313,400
Feb 5, 202512,000.0012,050.0011,700.0011,800.0011,800.00357,900
Feb 4, 202511,500.0011,750.0011,400.0011,750.0011,750.00840,200
Feb 3, 202510,500.0011,000.0010,450.0011,000.0011,000.00352,500
Jan 24, 202510,400.0010,500.0010,300.0010,300.0010,300.00238,800
Jan 23, 202510,450.0010,500.0010,250.0010,500.0010,500.00186,200
Jan 22, 202510,400.0010,500.0010,250.0010,350.0010,350.00179,600
Jan 21, 202510,800.0010,850.0010,350.0010,350.0010,350.00147,800
Jan 20, 202510,800.0010,900.0010,500.0010,700.0010,700.0051,000
Jan 17, 202510,750.0010,850.0010,700.0010,700.0010,700.00178,900
Jan 16, 202510,400.0010,700.0010,400.0010,650.0010,650.00342,800
Jan 15, 202510,500.0010,500.0010,300.0010,400.0010,400.00106,500
Jan 14, 202510,550.0010,550.0010,300.0010,450.0010,450.00113,100
Jan 13, 202510,300.0010,650.0010,200.0010,550.0010,550.00196,300
Jan 10, 202511,150.0011,250.0010,600.0010,600.0010,600.00352,200
Jan 9, 202511,350.0011,500.0011,150.0011,150.0011,150.00163,100
Jan 8, 202511,500.0011,650.0011,250.0011,300.0011,300.00173,600
Jan 7, 202511,650.0011,700.0011,300.0011,500.0011,500.00208,600
Jan 6, 202511,950.0011,950.0011,400.0011,600.0011,600.00296,900
Jan 3, 202512,000.0012,000.0011,750.0011,850.0011,850.00344,000
Jan 2, 202511,950.0012,050.0011,850.0012,000.0012,000.00215,200
Dec 31, 202411,950.0011,950.0011,800.0011,900.0011,900.00410,400
Dec 30, 202411,950.0012,100.0011,900.0011,900.0011,900.00204,700
Dec 27, 202412,250.0012,250.0012,050.0012,100.0012,100.00177,900
Dec 26, 202412,150.0012,300.0012,050.0012,200.0012,200.00270,700
Dec 25, 202412,050.0012,350.0012,000.0012,200.0012,200.00413,700
Dec 24, 202412,100.0012,100.0011,900.0012,000.0012,000.00195,000
Dec 23, 202412,100.0012,100.0011,900.0012,050.0012,050.00229,300
Dec 20, 202412,000.0012,100.0011,900.0012,000.0012,000.00152,600
Dec 19, 202411,800.0012,050.0011,750.0011,950.0011,950.00519,200
Dec 18, 202412,000.0012,150.0011,950.0012,050.0012,050.00213,300
Dec 17, 202412,000.0012,050.0011,850.0012,000.0012,000.00399,500
Dec 16, 202412,100.0012,150.0011,900.0011,950.0011,950.00356,000
Dec 13, 202412,200.0012,250.0012,050.0012,150.0012,150.00165,500
Dec 12, 202412,250.0012,350.0012,150.0012,200.0012,200.00214,300
Dec 11, 202412,450.0012,500.0012,250.0012,250.0012,250.00327,200
Dec 10, 202412,400.0012,550.0012,350.0012,450.0012,450.00218,000
Dec 9, 202412,400.0012,500.0012,250.0012,400.0012,400.00317,900
Dec 6, 202412,450.0012,450.0012,200.0012,250.0012,250.00268,800
Dec 5, 202412,250.0012,400.0012,100.0012,300.0012,300.00471,300
Dec 4, 202412,150.0012,400.0012,000.0012,150.0012,150.00336,300
Dec 3, 202412,250.0012,250.0012,000.0012,100.0012,100.00149,300
Dec 2, 202412,250.0012,300.0012,150.0012,150.0012,150.00169,000
Nov 29, 202412,300.0012,300.0012,100.0012,200.0012,200.00120,300
Nov 28, 202412,200.0012,300.0012,150.0012,150.0012,150.00175,600
Nov 27, 202412,150.0012,300.0012,100.0012,150.0012,150.00159,600
Nov 26, 202412,050.0012,400.0012,050.0012,150.0012,150.00434,200
Nov 25, 202411,950.0012,200.0011,950.0012,050.0012,050.00299,300
Nov 22, 202412,250.0012,250.0011,950.0011,950.0011,950.00218,100
Nov 21, 202412,050.0012,250.0012,000.0012,250.0012,250.0097,000
Nov 20, 202411,900.0012,300.0011,800.0012,050.0012,050.00361,700
Nov 19, 202412,250.0012,250.0011,850.0011,900.0011,900.00245,200
Nov 18, 202412,000.0012,300.0011,900.0012,200.0012,200.00292,900
Nov 15, 202412,250.0012,350.0011,950.0012,000.0012,000.00385,400
Nov 14, 202412,800.0012,800.0012,350.0012,350.0012,350.00286,500
Nov 13, 202412,850.0012,850.0012,550.0012,750.0012,750.00286,800
Nov 12, 202412,900.0012,900.0012,700.0012,850.0012,850.00226,100
Nov 11, 202412,950.0012,950.0012,650.0012,900.0012,900.00377,400
Nov 8, 202413,000.0013,000.0012,800.0012,850.0012,850.00199,600
Nov 7, 202413,100.0013,150.0012,900.0012,950.0012,950.00146,900
Nov 6, 202412,850.0013,150.0012,700.0013,000.0013,000.00235,000
Nov 4, 202413,000.0013,000.0012,650.0012,850.0012,850.00286,900
Nov 1, 202413,000.0013,150.0012,850.0012,950.0012,950.00323,600
Oct 31, 202413,150.0013,200.0012,900.0013,100.0013,100.00268,400
Oct 29, 202412,950.0013,100.0012,900.0012,900.0012,900.00402,600
Oct 28, 202412,950.0013,000.0012,850.0012,900.0012,900.00270,200
Oct 25, 202413,450.0013,450.0012,900.0012,900.0012,900.00250,600
Oct 24, 202413,600.0013,600.0013,250.0013,300.0013,300.00313,700
Oct 23, 202413,800.0013,800.0013,500.0013,650.0013,650.00326,600
Oct 22, 202413,500.0013,800.0013,300.0013,750.0013,750.00856,400
Oct 21, 202413,850.0013,900.0013,500.0013,600.0013,600.00524,400
Oct 18, 202413,150.0013,800.0012,850.0013,800.0013,800.001,082,300
Oct 17, 202413,000.0013,100.0012,750.0013,100.0013,100.00239,900
Oct 16, 202413,050.0013,100.0012,800.0012,950.0012,950.00230,800
Oct 15, 202413,350.0013,350.0012,850.0013,000.0013,000.00604,700
Oct 14, 202413,750.0013,850.0013,200.0013,200.0013,200.00424,300
Oct 11, 202413,800.0013,800.0013,600.0013,700.0013,700.00368,300
Oct 10, 202413,900.0013,950.0013,700.0013,700.0013,700.00469,000
Oct 9, 202413,550.0013,900.0013,500.0013,900.0013,900.00640,900
Oct 8, 202413,400.0013,600.0013,300.0013,500.0013,500.00309,200
Oct 7, 202413,550.0013,550.0013,300.0013,400.0013,400.00272,200
Oct 4, 202413,600.0013,600.0013,350.0013,400.0013,400.00310,600
Oct 3, 202413,700.0013,750.0013,300.0013,500.0013,500.00628,800
Oct 2, 202413,800.0013,850.0013,600.0013,650.0013,650.00485,500
Oct 1, 202414,000.0014,200.0013,900.0013,950.0013,950.00681,500
Sep 30, 202413,950.0014,200.0013,850.0013,950.0013,950.00436,800
Sep 27, 202414,050.0014,050.0013,800.0013,950.0013,950.00485,700
Sep 26, 202414,150.0014,150.0013,750.0014,050.0014,050.00835,800
Sep 25, 202414,150.0014,200.0013,900.0014,000.0014,000.00790,100
Sep 24, 202413,700.0014,100.0013,550.0014,100.0014,100.001,296,300
Sep 23, 202413,050.0013,800.0012,950.0013,800.0013,800.001,053,700
Sep 20, 202413,000.0013,300.0012,800.0013,100.0013,100.00667,600
Sep 19, 202412,850.0012,950.0012,700.0012,950.0012,950.00273,400
Sep 18, 202412,950.0012,950.0012,700.0012,850.0012,850.00300,000
Sep 17, 202412,700.0012,850.0012,600.0012,850.0012,850.00185,100
Sep 16, 202412,850.0012,850.0012,600.0012,700.0012,700.00187,400
Sep 13, 202412,900.0012,900.0012,650.0012,750.0012,750.00262,500
Sep 12, 202413,050.0013,050.0012,800.0012,850.0012,850.00232,400
Sep 11, 202412,950.0012,950.0012,600.0012,950.0012,950.00316,000
Sep 10, 202413,300.0013,300.0012,800.0012,950.0012,950.00391,000
Sep 9, 202413,350.0013,350.0013,000.0013,200.0013,200.00451,400
Sep 6, 202413,300.0013,400.0013,000.0013,350.0013,350.00506,500
Sep 5, 202413,700.0013,700.0013,300.0013,400.0013,400.00441,800
Sep 4, 202413,150.0013,500.0012,800.0013,500.0013,500.00882,300
Aug 30, 202413,050.0013,200.0012,900.0013,150.0013,150.00466,500
Aug 29, 202412,950.0013,050.0012,750.0013,000.0013,000.00351,700
Aug 28, 202413,050.0013,050.0012,750.0012,950.0012,950.00369,500
Aug 26, 202413,200.0013,200.0012,900.0012,900.0012,900.00253,200
Aug 23, 202413,000.0013,100.0012,800.0013,000.0013,000.00446,000
Aug 22, 202413,250.0013,250.0012,900.0012,950.0012,950.00298,400
Aug 21, 202412,850.0013,300.0012,850.0013,150.0013,150.00565,400
Aug 20, 202412,650.0012,950.0012,600.0012,850.0012,850.00623,100
Aug 19, 202412,750.0013,000.0012,700.0012,750.0012,750.00350,700
Aug 16, 202412,350.0012,850.0012,200.0012,750.0012,750.00561,400
Aug 15, 202412,450.0012,450.0012,050.0012,300.0012,300.00238,600
Aug 14, 202412,500.0012,500.0012,200.0012,450.0012,450.00171,200
Aug 13, 202412,600.0012,600.0012,250.0012,450.0012,450.00274,000
Aug 12, 202412,450.0012,600.0011,850.0012,550.0012,550.00476,200
Aug 9, 202412,600.0012,700.0012,500.0012,650.0012,650.00427,800
Aug 8, 202412,300.0012,500.0012,150.0012,500.0012,500.00463,800
Aug 7, 202412,000.0012,350.0011,950.0012,350.0012,350.00520,100
Aug 6, 202412,400.0012,400.0011,700.0012,050.0012,050.00434,700
Aug 5, 202412,550.0012,850.0012,000.0012,000.0012,000.00765,500
Aug 2, 202412,650.0012,900.0012,500.0012,900.0012,900.00374,300
Aug 1, 202413,450.0013,600.0012,600.0012,650.0012,650.00742,800
Jul 31, 202413,550.0013,650.0013,350.0013,450.0013,450.00583,600
Jul 30, 202413,850.0013,850.0013,500.0013,700.0013,700.00409,300
Jul 29, 202413,750.0013,950.0013,700.0013,800.0013,800.00304,100
Jul 26, 202413,750.0013,800.0013,550.0013,750.0013,750.00346,400
Jul 25, 202413,800.0013,800.0013,550.0013,750.0013,750.00248,100
Jul 24, 202413,600.0013,900.0013,350.0013,800.0013,800.00418,400
Jul 23, 202414,050.0014,200.0013,700.0013,800.0013,800.00557,200
Jul 22, 202414,250.0014,350.0013,750.0014,050.0014,050.00662,700
Jul 19, 202414,550.0014,650.0014,150.0014,350.0014,350.00484,800
Jul 18, 202414,350.0014,600.0014,100.0014,600.0014,600.00487,700
Jul 17, 202415,000.0015,000.0014,000.0014,300.0014,300.00749,300
Jul 16, 202414,800.0015,100.0014,700.0014,800.0014,800.00701,000
Jul 15, 202414,650.0014,850.0014,550.0014,750.0014,750.00347,000
Jul 12, 202414,950.0015,050.0014,350.0014,600.0014,600.00720,900
Jul 11, 202415,000.0015,100.0014,750.0014,900.0014,900.00526,200
Jul 10, 202414,850.0015,200.0014,800.0014,850.0014,850.00878,300
Jul 9, 202414,250.0014,850.0014,200.0014,800.0014,800.001,152,500
Jul 8, 202414,250.0014,450.0014,050.0014,250.0014,250.00503,800
Jul 5, 202414,350.0014,450.0014,050.0014,200.0014,200.00602,200
Jul 4, 202414,300.0014,600.0014,200.0014,350.0014,350.00553,900
Jul 3, 202414,300.0014,350.0014,100.0014,250.0014,250.00326,600
Jul 2, 202414,300.0014,350.0014,100.0014,250.0014,250.00272,200
Jul 1, 202414,050.0014,300.0013,700.0014,300.0014,300.00459,300
Jun 28, 2024 1.05:1 Stock Splits
Jun 28, 202414,300.0014,400.0014,000.0014,000.0014,000.00538,100
Jun 27, 202414,238.1014,333.3314,000.0014,190.4814,190.48463,155
Jun 26, 202414,095.2414,333.3314,000.0014,238.1014,238.10331,485
Jun 25, 202414,095.2414,333.3313,952.3814,190.4814,190.48559,545
Jun 24, 202414,952.3814,952.3814,095.2414,095.2414,095.241,172,640
Jun 21, 202414,761.9014,952.3814,476.1914,952.3814,952.38974,925
Jun 20, 202414,952.3815,000.0014,380.9514,761.9014,761.90891,450
Jun 19, 202414,904.7615,000.0014,666.6714,761.9014,761.90523,320
Jun 18, 202415,190.4815,238.1014,904.7614,904.7614,904.76619,815
Jun 17, 202414,666.6715,190.4814,428.5715,095.2415,095.241,798,545
Jun 14, 202415,428.5715,523.8114,666.6714,666.6714,666.671,143,870
Jun 13, 202415,238.1015,428.5715,095.2415,333.3315,333.33710,745
Jun 12, 202415,238.1015,238.1014,952.3815,142.8615,142.86718,410
Jun 11, 202415,619.0515,619.0515,095.2415,238.1015,238.101,183,140
Jun 10, 202415,714.2915,714.2915,333.3315,476.1915,476.19794,745
Jun 7, 202415,380.9515,761.9015,380.9515,523.8115,523.81851,550
Jun 6, 202415,952.3815,952.3815,380.9515,523.8115,523.811,135,260
Jun 5, 202415,952.3815,952.3815,571.4315,761.9015,761.901,882,545
Jun 4, 202415,904.7615,904.7615,476.1915,714.2915,714.291,336,965
Jun 3, 202415,190.4816,000.0015,190.4815,714.2915,714.291,919,085
May 31, 202415,428.5715,476.1915,142.8615,333.3315,333.33983,115
May 30, 202414,761.9015,666.6714,666.6715,428.5715,428.571,813,245
May 29, 202414,857.1415,095.2414,809.5214,952.3814,952.381,413,930
May 28, 202414,761.9015,000.0014,523.8114,857.1414,857.142,056,635
May 27, 202414,571.4314,857.1414,523.8114,666.6714,666.67603,225
May 24, 202414,761.9014,904.7614,142.8614,857.1414,857.141,982,820
May 23, 202414,761.9015,142.8614,476.1914,809.5214,809.521,093,470
May 22, 202415,190.4815,285.7114,809.5214,809.5214,809.52946,680
May 21, 202415,000.0015,571.4314,714.2915,190.4815,190.481,747,830
May 20, 202415,047.6215,047.6214,619.0514,952.3814,952.381,621,725
May 17, 202414,952.3815,047.6214,761.9014,761.9014,761.90816,795
May 16, 202414,285.7114,952.3814,142.8614,904.7614,904.761,574,160
May 15, 202414,142.8614,333.3313,952.3814,238.1014,238.10797,055
May 14, 202414,285.7114,333.3314,047.6214,095.2414,095.24407,295
May 13, 202414,428.5714,428.5714,000.0014,238.1014,238.10452,760
May 10, 202414,238.1014,238.1013,952.3814,238.1014,238.10683,340
May 9, 202414,285.7114,285.7114,000.0014,190.4814,190.48429,030
May 8, 202413,857.1414,238.1013,714.2914,238.1014,238.10944,790
May 7, 202413,809.5214,000.0013,619.0513,857.1413,857.14526,890
May 6, 202413,523.8113,809.5213,428.5713,809.5213,809.52941,535
May 3, 202413,619.0513,666.6713,476.1913,476.1913,476.19270,165
May 2, 202413,571.4313,714.2913,380.9513,571.4313,571.43269,640