Viet Phat Import Export Trading Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 15,500.00 | 15,650.00 | 14,850.00 | 15,600.00 | 14,857.14 | 1,982,820 |
| 2024-05-23 | 15,500.00 | 15,900.00 | 15,200.00 | 15,550.00 | 14,809.52 | 1,093,470 |
| 2024-05-22 | 15,950.00 | 16,050.00 | 15,550.00 | 15,550.00 | 14,809.52 | 946,680 |
| 2024-05-21 | 15,750.00 | 16,350.00 | 15,450.00 | 15,950.00 | 15,190.48 | 1,747,830 |
| 2024-05-20 | 15,800.00 | 15,800.00 | 15,350.00 | 15,700.00 | 14,952.38 | 1,621,725 |
| 2024-05-17 | 15,700.00 | 15,800.00 | 15,500.00 | 15,500.00 | 14,761.90 | 816,795 |
| 2024-05-16 | 15,000.00 | 15,700.00 | 14,850.00 | 15,650.00 | 14,904.76 | 1,574,160 |
| 2024-05-15 | 14,850.00 | 15,050.00 | 14,650.00 | 14,950.00 | 14,238.10 | 797,055 |
| 2024-05-14 | 15,000.00 | 15,050.00 | 14,750.00 | 14,800.00 | 14,095.24 | 407,295 |
| 2024-05-13 | 15,150.00 | 15,150.00 | 14,700.00 | 14,950.00 | 14,238.10 | 452,760 |
| 2024-05-10 | 14,950.00 | 14,950.00 | 14,650.00 | 14,950.00 | 14,238.10 | 683,340 |
| 2024-05-09 | 15,000.00 | 15,000.00 | 14,700.00 | 14,900.00 | 14,190.48 | 429,030 |
| 2024-05-08 | 14,550.00 | 14,950.00 | 14,400.00 | 14,950.00 | 14,238.10 | 944,790 |
| 2024-05-07 | 14,500.00 | 14,700.00 | 14,300.00 | 14,550.00 | 13,857.14 | 526,890 |
| 2024-05-06 | 14,200.00 | 14,500.00 | 14,100.00 | 14,500.00 | 13,809.52 | 941,535 |
| 2024-05-03 | 14,300.00 | 14,350.00 | 14,150.00 | 14,150.00 | 13,476.19 | 270,165 |
| 2024-05-02 | 14,250.00 | 14,400.00 | 14,050.00 | 14,250.00 | 13,571.43 | 269,640 |
| 2024-04-26 | 14,250.00 | 14,350.00 | 14,150.00 | 14,200.00 | 13,523.81 | 470,820 |
| 2024-04-25 | 14,500.00 | 14,500.00 | 14,250.00 | 14,250.00 | 13,571.43 | 414,540 |
| 2024-04-24 | 14,300.00 | 14,800.00 | 14,150.00 | 14,550.00 | 13,857.14 | 683,445 |
| 2024-04-23 | 14,250.00 | 14,250.00 | 13,900.00 | 14,200.00 | 13,523.81 | 509,250 |
| 2024-04-22 | 14,200.00 | 14,450.00 | 14,000.00 | 14,200.00 | 13,523.81 | 553,245 |
| 2024-04-19 | 14,000.00 | 14,400.00 | 13,600.00 | 14,200.00 | 13,523.81 | 939,645 |
| 2024-04-17 | 14,800.00 | 14,800.00 | 14,200.00 | 14,300.00 | 13,619.05 | 614,040 |
| 2024-04-16 | 14,750.00 | 14,950.00 | 13,950.00 | 14,700.00 | 14,000.00 | 1,346,415 |
| 2024-04-15 | 15,900.00 | 15,950.00 | 14,750.00 | 14,750.00 | 14,047.62 | 1,143,030 |
| 2024-04-12 | 15,900.00 | 16,200.00 | 15,800.00 | 15,850.00 | 15,095.24 | 704,340 |
| 2024-04-11 | 15,800.00 | 16,000.00 | 15,650.00 | 16,000.00 | 15,238.10 | 585,585 |
| 2024-04-10 | 16,100.00 | 16,100.00 | 15,850.00 | 15,850.00 | 15,095.24 | 431,760 |
| 2024-04-09 | 15,950.00 | 16,050.00 | 15,850.00 | 16,050.00 | 15,285.71 | 430,500 |
| 2024-04-08 | 16,000.00 | 16,050.00 | 15,600.00 | 15,850.00 | 15,095.24 | 802,095 |
| 2024-04-05 | 16,200.00 | 16,250.00 | 15,900.00 | 15,900.00 | 15,142.86 | 1,453,200 |
| 2024-04-04 | 16,700.00 | 16,700.00 | 16,400.00 | 16,400.00 | 15,619.05 | 853,335 |
| 2024-04-03 | 16,800.00 | 17,000.00 | 16,600.00 | 16,700.00 | 15,904.76 | 1,014,825 |
| 2024-04-02 | 16,500.00 | 16,900.00 | 16,300.00 | 16,850.00 | 16,047.62 | 1,335,810 |
| 2024-04-01 | 16,700.00 | 16,700.00 | 16,450.00 | 16,550.00 | 15,761.90 | 718,200 |
| 2024-03-29 | 16,900.00 | 16,950.00 | 16,600.00 | 16,650.00 | 15,857.14 | 813,330 |
| 2024-03-28 | 17,000.00 | 17,100.00 | 16,700.00 | 16,800.00 | 16,000.00 | 856,065 |
| 2024-03-27 | 16,850.00 | 17,000.00 | 16,700.00 | 16,900.00 | 16,095.24 | 1,277,325 |
| 2024-03-26 | 16,300.00 | 16,700.00 | 16,300.00 | 16,700.00 | 15,904.76 | 1,012,305 |
| 2024-03-25 | 16,700.00 | 16,900.00 | 16,400.00 | 16,400.00 | 15,619.05 | 671,895 |
| 2024-03-22 | 16,700.00 | 17,100.00 | 16,700.00 | 16,700.00 | 15,904.76 | 1,750,035 |
| 2024-03-21 | 16,250.00 | 16,750.00 | 16,200.00 | 16,550.00 | 15,761.90 | 1,303,890 |
| 2024-03-20 | 16,150.00 | 16,250.00 | 16,050.00 | 16,200.00 | 15,428.57 | 478,905 |
| 2024-03-19 | 16,150.00 | 16,500.00 | 15,900.00 | 16,150.00 | 15,380.95 | 679,980 |
| 2024-03-18 | 16,550.00 | 16,550.00 | 15,350.00 | 16,000.00 | 15,238.10 | 1,663,305 |
| 2024-03-15 | 16,550.00 | 16,700.00 | 16,400.00 | 16,450.00 | 15,666.67 | 881,370 |
| 2024-03-14 | 16,350.00 | 16,850.00 | 16,350.00 | 16,550.00 | 15,761.90 | 1,082,655 |
| 2024-03-13 | 16,000.00 | 16,450.00 | 15,850.00 | 16,300.00 | 15,523.81 | 1,269,975 |
| 2024-03-12 | 16,100.00 | 16,250.00 | 15,750.00 | 15,950.00 | 15,190.48 | 1,305,465 |
| 2024-03-11 | 16,400.00 | 16,450.00 | 16,150.00 | 16,150.00 | 15,380.95 | 689,850 |
| 2024-03-08 | 17,000.00 | 17,000.00 | 16,350.00 | 16,350.00 | 15,571.43 | 1,407,840 |
| 2024-03-07 | 16,800.00 | 16,800.00 | 16,600.00 | 16,750.00 | 15,952.38 | 1,043,490 |
| 2024-03-06 | 17,100.00 | 17,100.00 | 16,750.00 | 16,750.00 | 15,952.38 | 957,390 |
| 2024-03-05 | 17,300.00 | 17,300.00 | 17,050.00 | 17,100.00 | 16,285.71 | 701,505 |
| 2024-03-04 | 17,000.00 | 17,450.00 | 16,950.00 | 17,300.00 | 16,476.19 | 1,594,740 |
| 2024-03-01 | 17,050.00 | 17,050.00 | 16,750.00 | 16,950.00 | 16,142.86 | 767,655 |
| 2024-02-29 | 17,000.00 | 17,100.00 | 16,750.00 | 16,900.00 | 16,095.24 | 1,085,805 |
| 2024-02-28 | 17,150.00 | 17,150.00 | 16,800.00 | 16,800.00 | 16,000.00 | 999,600 |
| 2024-02-27 | 16,950.00 | 17,300.00 | 16,850.00 | 17,100.00 | 16,285.71 | 1,095,360 |
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.