Saturday, June 1, 2024 6:58:34 AM - Markets open
VN-INDEX 1,261.72 -4.60/-0.36%
HNX-INDEX 243.09 -0.92/-0.38%
UPCOM-INDEX 95.88 +0.08/+0.08%
Vietnam Fumigation Joint Stock Company (VFG : HOSE)
Basic Materials : Specialty Chemicals
67.80 +0.10/+0.15%
3:04:59 PM
Closing price on 4/25/2024
62.20 +1.20/+1.97%
Open 61.30
High 64.10
Low 60.50
Volume 125,100
Split-adjusted Price 61.30

Create Alert at: 64 70 73 ...
VFG Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
4/25/2024 +1.20 / +1.97% 61.30 64.10 60.50 62.20 62.50 61.30 125,100
4/24/2024 +0.80 / +1.33% 60.20 61.00 60.10 61.00 60.56 60.11 27,100
4/23/2024 -1.70 / -2.75% 61.90 62.60 59.70 60.20 60.78 59.33 74,700
4/22/2024 -0.50 / -0.80% 62.60 63.00 61.90 61.90 62.22 61.00 21,000
4/19/2024 +1.10 / +1.79% 64.70 64.70 62.00 62.40 63.10 61.49 230,900
4/17/2024 +4.00 / +6.98% 61.30 61.30 61.30 61.30 61.30 60.41 60,100
4/16/2024 0.00 / 0.00% 57.30 57.30 55.80 57.30 56.92 56.47 14,900
4/15/2024 -4.20 / -6.83% 60.60 60.70 57.20 57.30 59.59 56.47 33,300
4/12/2024 +0.20 / +0.33% 61.00 62.20 60.00 61.50 60.85 60.61 39,400
4/11/2024 -0.70 / -1.13% 61.70 61.90 60.90 61.30 61.31 60.41 21,500
4/10/2024 -0.70 / -1.12% 63.00 63.30 61.50 62.00 62.16 61.10 45,500
4/9/2024 0.00 / 0.00% 63.50 63.90 61.90 62.70 62.68 61.79 136,000
4/8/2024 +0.30 / +0.48% 62.90 66.00 62.10 62.70 63.90 61.79 33,200
4/5/2024 +4.00 / +6.85% 58.50 62.40 58.50 62.40 61.81 61.49 202,300
4/4/2024 -0.10 / -0.17% 58.10 58.50 58.00 58.40 58.31 57.55 72,900
4/3/2024 0.00 / 0.00% 58.00 58.50 57.90 58.50 58.21 57.65 170,100
4/2/2024 -0.70 / -1.18% 58.90 59.00 58.10 58.50 58.50 57.65 29,800
4/1/2024 -0.70 / -1.17% 59.60 59.60 59.00 59.20 59.13 58.34 13,600
3/29/2024 0.00 / 0.00% 59.80 59.90 59.00 59.90 59.62 59.03 13,700
3/28/2024 0.00 / 0.00% 60.00 60.00 58.80 59.90 59.54 59.03 39,300
3/27/2024 0.00 / 0.00% 59.90 60.50 59.70 59.90 59.93 59.03 5,200
3/26/2024 +0.80 / +1.35% 58.40 60.00 58.40 59.90 59.25 59.03 25,500
3/25/2024 -0.60 / -1.01% 59.40 59.50 58.50 59.10 59.05 58.24 56,200
3/22/2024 -0.80 / -1.32% 60.30 60.40 59.70 59.70 59.96 58.83 15,000
3/21/2024 +0.70 / +1.17% 59.80 61.20 59.60 60.50 60.33 59.62 37,500
3/20/2024 +0.60 / +1.01% 59.30 59.80 58.00 59.80 58.72 58.93 22,300
3/19/2024 -0.70 / -1.17% 59.90 60.00 58.00 59.20 58.68 58.34 43,800
3/18/2024 -0.30 / -0.50% 62.90 62.90 59.00 59.90 60.42 59.03 101,000
3/15/2024 +3.90 / +6.93% 56.30 60.20 56.30 60.20 58.64 59.33 142,100
3/14/2024 +0.60 / +1.08% 57.00 57.00 55.80 56.30 56.19 55.48 39,100
VFG News
30/05 VFG: Choosing auditor for 2024 financial statements
29/05 VFG: Report on the day becoming major shareholders (PYN ELITE FUND)
20/05 VFG: Record date for cash dividend
15/05 VFG: Plan for the 3rd cash dividend payment in 2023
14/05 VFG: Change in the 2nd Business Location Registration Certificate
Related Companies
Volume Price Change
BFC  330,100 38.00 -2.31%
BT1  0 13.60 0.00%
CPC  10,300 19.70 0.51%
DCM  3,245,600 37.55 -0.40%
DHB  13,500 9.30 3.33%
DOC  5,800 8.70 1.16%
DPM  1,436,600 36.00 0.00%
HAI  0 1.50 0.00%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,261.72 -4.60/-0.36%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.