Viet Phat Import Export Trading Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 12,350.00 | 12,850.00 | 12,200.00 | 12,750.00 | 12,750.00 | 561,400 |
| 2024-08-15 | 12,450.00 | 12,450.00 | 12,050.00 | 12,300.00 | 12,300.00 | 238,600 |
| 2024-08-14 | 12,500.00 | 12,500.00 | 12,200.00 | 12,450.00 | 12,450.00 | 171,200 |
| 2024-08-13 | 12,600.00 | 12,600.00 | 12,250.00 | 12,450.00 | 12,450.00 | 274,000 |
| 2024-08-12 | 12,450.00 | 12,600.00 | 11,850.00 | 12,550.00 | 12,550.00 | 476,200 |
| 2024-08-09 | 12,600.00 | 12,700.00 | 12,500.00 | 12,650.00 | 12,650.00 | 427,800 |
| 2024-08-08 | 12,300.00 | 12,500.00 | 12,150.00 | 12,500.00 | 12,500.00 | 463,800 |
| 2024-08-07 | 12,000.00 | 12,350.00 | 11,950.00 | 12,350.00 | 12,350.00 | 520,100 |
| 2024-08-06 | 12,400.00 | 12,400.00 | 11,700.00 | 12,050.00 | 12,050.00 | 434,700 |
| 2024-08-05 | 12,550.00 | 12,850.00 | 12,000.00 | 12,000.00 | 12,000.00 | 765,500 |
| 2024-08-02 | 12,650.00 | 12,900.00 | 12,500.00 | 12,900.00 | 12,900.00 | 374,300 |
| 2024-08-01 | 13,450.00 | 13,600.00 | 12,600.00 | 12,650.00 | 12,650.00 | 742,800 |
| 2024-07-31 | 13,550.00 | 13,650.00 | 13,350.00 | 13,450.00 | 13,450.00 | 583,600 |
| 2024-07-30 | 13,850.00 | 13,850.00 | 13,500.00 | 13,700.00 | 13,700.00 | 409,300 |
| 2024-07-29 | 13,750.00 | 13,950.00 | 13,700.00 | 13,800.00 | 13,800.00 | 304,100 |
| 2024-07-26 | 13,750.00 | 13,800.00 | 13,550.00 | 13,750.00 | 13,750.00 | 346,400 |
| 2024-07-25 | 13,800.00 | 13,800.00 | 13,550.00 | 13,750.00 | 13,750.00 | 248,100 |
| 2024-07-24 | 13,600.00 | 13,900.00 | 13,350.00 | 13,800.00 | 13,800.00 | 418,400 |
| 2024-07-23 | 14,050.00 | 14,200.00 | 13,700.00 | 13,800.00 | 13,800.00 | 557,200 |
| 2024-07-22 | 14,250.00 | 14,350.00 | 13,750.00 | 14,050.00 | 14,050.00 | 662,700 |
| 2024-07-19 | 14,550.00 | 14,650.00 | 14,150.00 | 14,350.00 | 14,350.00 | 484,800 |
| 2024-07-18 | 14,350.00 | 14,600.00 | 14,100.00 | 14,600.00 | 14,600.00 | 487,700 |
| 2024-07-17 | 15,000.00 | 15,000.00 | 14,000.00 | 14,300.00 | 14,300.00 | 749,300 |
| 2024-07-16 | 14,800.00 | 15,100.00 | 14,700.00 | 14,800.00 | 14,800.00 | 701,000 |
| 2024-07-15 | 14,650.00 | 14,850.00 | 14,550.00 | 14,750.00 | 14,750.00 | 347,000 |
| 2024-07-12 | 14,950.00 | 15,050.00 | 14,350.00 | 14,600.00 | 14,600.00 | 720,900 |
| 2024-07-11 | 15,000.00 | 15,100.00 | 14,750.00 | 14,900.00 | 14,900.00 | 526,200 |
| 2024-07-10 | 14,850.00 | 15,200.00 | 14,800.00 | 14,850.00 | 14,850.00 | 878,300 |
| 2024-07-09 | 14,250.00 | 14,850.00 | 14,200.00 | 14,800.00 | 14,800.00 | 1,152,500 |
| 2024-07-08 | 14,250.00 | 14,450.00 | 14,050.00 | 14,250.00 | 14,250.00 | 503,800 |
| 2024-07-05 | 14,350.00 | 14,450.00 | 14,050.00 | 14,200.00 | 14,200.00 | 602,200 |
| 2024-07-04 | 14,300.00 | 14,600.00 | 14,200.00 | 14,350.00 | 14,350.00 | 553,900 |
| 2024-07-03 | 14,300.00 | 14,350.00 | 14,100.00 | 14,250.00 | 14,250.00 | 326,600 |
| 2024-07-02 | 14,300.00 | 14,350.00 | 14,100.00 | 14,250.00 | 14,250.00 | 272,200 |
| 2024-07-01 | 14,050.00 | 14,300.00 | 13,700.00 | 14,300.00 | 14,300.00 | 459,300 |
| 2024-06-28 | 14,300.00 | 14,400.00 | 14,000.00 | 14,000.00 | 14,000.00 | 538,100 |
| 2024-06-27 | 14,950.00 | 15,050.00 | 14,700.00 | 14,900.00 | 14,190.48 | 463,155 |
| 2024-06-26 | 14,800.00 | 15,050.00 | 14,700.00 | 14,950.00 | 14,238.10 | 331,485 |
| 2024-06-25 | 14,800.00 | 15,050.00 | 14,650.00 | 14,900.00 | 14,190.48 | 559,545 |
| 2024-06-24 | 15,700.00 | 15,700.00 | 14,800.00 | 14,800.00 | 14,095.24 | 1,172,640 |
| 2024-06-21 | 15,500.00 | 15,700.00 | 15,200.00 | 15,700.00 | 14,952.38 | 974,925 |
| 2024-06-20 | 15,700.00 | 15,750.00 | 15,100.00 | 15,500.00 | 14,761.90 | 891,450 |
| 2024-06-19 | 15,650.00 | 15,750.00 | 15,400.00 | 15,500.00 | 14,761.90 | 523,320 |
| 2024-06-18 | 15,950.00 | 16,000.00 | 15,650.00 | 15,650.00 | 14,904.76 | 619,815 |
| 2024-06-17 | 15,400.00 | 15,950.00 | 15,150.00 | 15,850.00 | 15,095.24 | 1,798,545 |
| 2024-06-14 | 16,200.00 | 16,300.00 | 15,400.00 | 15,400.00 | 14,666.67 | 1,143,870 |
| 2024-06-13 | 16,000.00 | 16,200.00 | 15,850.00 | 16,100.00 | 15,333.33 | 710,745 |
| 2024-06-12 | 16,000.00 | 16,000.00 | 15,700.00 | 15,900.00 | 15,142.86 | 718,410 |
| 2024-06-11 | 16,400.00 | 16,400.00 | 15,850.00 | 16,000.00 | 15,238.10 | 1,183,140 |
| 2024-06-10 | 16,500.00 | 16,500.00 | 16,100.00 | 16,250.00 | 15,476.19 | 794,745 |
| 2024-06-07 | 16,150.00 | 16,550.00 | 16,150.00 | 16,300.00 | 15,523.81 | 851,550 |
| 2024-06-06 | 16,750.00 | 16,750.00 | 16,150.00 | 16,300.00 | 15,523.81 | 1,135,260 |
| 2024-06-05 | 16,750.00 | 16,750.00 | 16,350.00 | 16,550.00 | 15,761.90 | 1,882,545 |
| 2024-06-04 | 16,700.00 | 16,700.00 | 16,250.00 | 16,500.00 | 15,714.29 | 1,336,965 |
| 2024-06-03 | 15,950.00 | 16,800.00 | 15,950.00 | 16,500.00 | 15,714.29 | 1,919,085 |
| 2024-05-31 | 16,200.00 | 16,250.00 | 15,900.00 | 16,100.00 | 15,333.33 | 983,115 |
| 2024-05-30 | 15,500.00 | 16,450.00 | 15,400.00 | 16,200.00 | 15,428.57 | 1,813,245 |
| 2024-05-29 | 15,600.00 | 15,850.00 | 15,550.00 | 15,700.00 | 14,952.38 | 1,413,930 |
| 2024-05-28 | 15,500.00 | 15,750.00 | 15,250.00 | 15,600.00 | 14,857.14 | 2,056,635 |
| 2024-05-27 | 15,300.00 | 15,600.00 | 15,250.00 | 15,400.00 | 14,666.67 | 603,225 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-06 | 52.5000 VND |
| 2022-09-22 | 450.0001 VND |
| 2021-09-20 | 500.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.