HOSE · VFG · stock
Viet Nam Fumigation Joint Stock Company (VFG) stock price history
Every HOSE trading session of Viet Nam Fumigation Joint Stock Company from Dec 17, 2009 to Sep 28, 2026: 3,624 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VFG adjusted close, 2009 to 2026
- ₫79,870
- All time high, 2024
- ₫55,030
- 52 week high, ₫42,500 low
- 3,624
- Daily sessions since 2009
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
VFG key facts
- Viet Nam Fumigation Joint Stock Company (VFG) closed at ₫42,500 on Sep 28, 2026 on HOSE.
- VFG's all time high close is ₫79,870, set on Nov 8, 2024; its all time low close is ₫4,050 on Aug 30, 2011.
- VFG's 52 week range is ₫42,500 to ₫55,030.
- VFG returned -22.0% over the year to Sep 28, 2026 and +39.8% over five years.
- Over ten years VFG returned +96%, +6.9% a year compounded.
- VFG's deepest drawdown was -53.2% from Sep 5, 2016 to Mar 9, 2018.
- DataCedar holds 3,624 daily sessions of VFG history from Dec 17, 2009 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
VFG price chart, 2009 to 2026
VFG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.3% |
| 3 months | -8.7% |
| 6 months | -9.9% |
| Year to date | -14.1% |
| 1 year | -22.0% |
| 3 years | +40.3% |
| 5 years | +39.8% |
| 10 years | +95.6% |
| Since Dec 17, 2009 | +690.0% |
| Compound annual growth, 16.8 years | +13.1% |
VFG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫79,870 on Nov 8, 2024
- All time low close
- ₫4,050 on Aug 30, 2011
- 52 week high
- ₫55,030 on Oct 10, 2025
- 52 week low
- ₫42,500 on Sep 28, 2026
- Deepest drawdown
- -53.2% from Sep 5, 2016 to Mar 9, 2018, recovered Aug 25, 2020
- Best single session
- +10.8% on Sep 27, 2013
- Worst single session
- -9.4% on Jun 30, 2021
- Volatility, 1 year annualised
- 15.8%
- Sessions closing higher, 1 year
- 35%
- Growth of 1 since 2009
- 7.9×
- Best calendar year
- 2024, +136%
- Worst calendar year
- 2017, -41%
VFG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Dec 17, 2009; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫49,390 | ₫53,620 | ₫42,500 | ₫42,500 | -14.1% | 1.3M | 179 |
| 2025 | ₫72,520 | ₫73,490 | ₫46,990 | ₫49,480 | -30.3% | 7M | 249 |
| 2024 | ₫30,040 | ₫80,310 | ₫29,710 | ₫70,950 | +136.2% | 12.3M | 249 |
| 2023 | ₫27,210 | ₫32,300 | ₫25,840 | ₫30,040 | +12.9% | 475.5K | 207 |
| 2022 | ₫29,960 | ₫40,510 | ₫25,840 | ₫26,600 | -11.2% | 524.5K | 195 |
| 2021 | ₫26,450 | ₫35,600 | ₫23,380 | ₫29,960 | +20.3% | 1.4M | 154 |
| 2020 | ₫19,780 | ₫26,480 | ₫18,010 | ₫24,910 | +27.4% | 1.4M | 215 |
| 2019 | ₫17,220 | ₫21,950 | ₫16,570 | ₫19,550 | +8.3% | 1.1M | 204 |
| 2018 | ₫10,910 | ₫19,440 | ₫10,260 | ₫18,050 | +65.4% | 4.8M | 235 |
| 2017 | ₫19,050 | ₫20,870 | ₫10,680 | ₫10,910 | -40.5% | 4.3M | 244 |
| 2016 | ₫13,010 | ₫22,450 | ₫11,840 | ₫18,350 | +41.0% | 8M | 250 |
| 2015 | ₫7,280 | ₫14,850 | ₫6,870 | ₫13,010 | +76.8% | 1.8M | 211 |
| 2014 | ₫6,640 | ₫7,710 | ₫5,940 | ₫7,360 | +10.8% | 1.1M | 208 |
| 2013 | ₫5,620 | ₫7,980 | ₫5,410 | ₫6,640 | +18.1% | 586.8K | 172 |
| 2012 | ₫5,140 | ₫5,910 | ₫4,560 | ₫5,620 | +3.9% | 2.7M | 186 |
| 2011 | ₫6,330 | ₫6,630 | ₫4,050 | ₫5,410 | -15.9% | 1.7M | 206 |
| 2010 | ₫5,420 | ₫7,750 | ₫5,060 | ₫6,430 | +21.3% | 13M | 249 |
| 2009 | ₫5,930 | ₫5,930 | ₫4,750 | ₫5,300 | n/a | 635.6K | 11 |
VFG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫42,500 | -5.3% |
| August 2026 | ₫44,900 | -3.0% |
| July 2026 | ₫46,300 | -1.1% |
| June 2026 | ₫46,800 | -1.0% |
| May 2026 | ₫47,250 | -1.9% |
| April 2026 | ₫48,180 | +2.0% |
| March 2026 | ₫47,220 | -6.3% |
| February 2026 | ₫50,420 | -2.4% |
| January 2026 | ₫51,640 | +4.4% |
| December 2025 | ₫49,480 | -1.9% |
| November 2025 | ₫50,420 | -1.5% |
| October 2025 | ₫51,170 | -5.6% |
About the VFG data
Daily bars. 3,624 sessions from Dec 17, 2009 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 17, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/VFG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- VCI Vietcap Securities Joint Stock Company
- VCK VPS Securities Joint Stock Company
- VDP Vidipha Central Pharmaceutical Joint Stock Company
- VDS Viet Dragon Securities Corporation
- VGC Viglacera Corporation - JSC
- VHC Vinh Hoan Corporation
- VHM Vinhomes Joint Stock Company
- VIB Vietnam International Commercial Joint Stock Bank
Common questions
VFG share price history
