Viet Phat Import Export Trading Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 17,050.00 | 17,050.00 | 16,600.00 | 16,850.00 | 16,047.62 | 1,366,155 |
| 2024-02-23 | 17,750.00 | 17,750.00 | 17,000.00 | 17,100.00 | 16,285.71 | 1,735,125 |
| 2024-02-22 | 17,700.00 | 17,800.00 | 17,600.00 | 17,600.00 | 16,761.90 | 918,225 |
| 2024-02-21 | 17,550.00 | 17,700.00 | 17,450.00 | 17,600.00 | 16,761.90 | 807,660 |
| 2024-02-20 | 17,700.00 | 17,800.00 | 17,550.00 | 17,550.00 | 16,714.29 | 1,267,665 |
| 2024-02-19 | 18,000.00 | 18,050.00 | 17,600.00 | 17,700.00 | 16,857.14 | 1,057,035 |
| 2024-02-16 | 17,750.00 | 17,950.00 | 17,650.00 | 17,950.00 | 17,095.24 | 1,193,745 |
| 2024-02-15 | 17,700.00 | 17,950.00 | 17,650.00 | 17,750.00 | 16,904.76 | 641,445 |
| 2024-02-07 | 17,650.00 | 17,750.00 | 17,500.00 | 17,650.00 | 16,809.52 | 969,045 |
| 2024-02-06 | 17,500.00 | 17,700.00 | 17,300.00 | 17,600.00 | 16,761.90 | 1,028,265 |
| 2024-02-05 | 17,800.00 | 17,800.00 | 17,300.00 | 17,400.00 | 16,571.43 | 1,470,105 |
| 2024-02-02 | 17,500.00 | 17,900.00 | 17,450.00 | 17,700.00 | 16,857.14 | 1,435,875 |
| 2024-02-01 | 18,000.00 | 18,000.00 | 17,550.00 | 17,550.00 | 16,714.29 | 2,026,185 |
| 2024-01-31 | 18,650.00 | 18,700.00 | 17,900.00 | 17,900.00 | 17,047.62 | 3,228,750 |
| 2024-01-30 | 17,750.00 | 19,000.00 | 17,750.00 | 19,000.00 | 18,095.24 | 4,659,480 |
| 2024-01-29 | 17,950.00 | 17,950.00 | 17,550.00 | 17,800.00 | 16,952.38 | 599,235 |
| 2024-01-26 | 17,800.00 | 17,850.00 | 17,600.00 | 17,700.00 | 16,857.14 | 940,485 |
| 2024-01-25 | 17,900.00 | 17,900.00 | 17,650.00 | 17,800.00 | 16,952.38 | 526,680 |
| 2024-01-24 | 18,000.00 | 18,100.00 | 17,800.00 | 17,900.00 | 17,047.62 | 975,555 |
| 2024-01-23 | 18,300.00 | 18,350.00 | 17,800.00 | 18,000.00 | 17,142.86 | 1,226,820 |
| 2024-01-22 | 18,300.00 | 18,350.00 | 17,950.00 | 18,300.00 | 17,428.57 | 1,141,875 |
| 2024-01-19 | 17,700.00 | 18,100.00 | 17,550.00 | 18,100.00 | 17,238.10 | 1,497,510 |
| 2024-01-18 | 17,700.00 | 17,750.00 | 17,450.00 | 17,650.00 | 16,809.52 | 731,325 |
| 2024-01-17 | 17,650.00 | 17,750.00 | 17,500.00 | 17,650.00 | 16,809.52 | 751,695 |
| 2024-01-16 | 17,300.00 | 17,600.00 | 16,950.00 | 17,600.00 | 16,761.90 | 1,333,605 |
| 2024-01-15 | 17,700.00 | 17,700.00 | 17,150.00 | 17,300.00 | 16,476.19 | 792,330 |
| 2024-01-12 | 18,000.00 | 18,000.00 | 17,150.00 | 17,450.00 | 16,619.05 | 2,163,630 |
| 2024-01-11 | 18,050.00 | 18,400.00 | 17,850.00 | 18,150.00 | 17,285.71 | 1,119,090 |
| 2024-01-10 | 18,650.00 | 18,650.00 | 17,950.00 | 18,050.00 | 17,190.48 | 1,100,190 |
| 2024-01-09 | 18,000.00 | 18,800.00 | 17,900.00 | 18,500.00 | 17,619.05 | 2,445,555 |
| 2024-01-08 | 18,500.00 | 18,500.00 | 18,100.00 | 18,100.00 | 17,238.10 | 1,420,020 |
| 2024-01-05 | 18,100.00 | 18,250.00 | 17,900.00 | 18,250.00 | 17,380.95 | 1,345,470 |
| 2024-01-04 | 18,700.00 | 18,750.00 | 17,950.00 | 17,950.00 | 17,095.24 | 2,945,145 |
| 2024-01-03 | 17,200.00 | 18,350.00 | 17,200.00 | 18,350.00 | 17,476.19 | 2,461,095 |
| 2024-01-02 | 17,050.00 | 17,350.00 | 16,550.00 | 17,150.00 | 16,333.33 | 1,510,005 |
| 2023-12-29 | 17,000.00 | 17,000.00 | 16,850.00 | 16,900.00 | 16,095.24 | 637,560 |
| 2023-12-28 | 17,200.00 | 17,200.00 | 16,800.00 | 16,900.00 | 16,095.24 | 833,805 |
| 2023-12-27 | 16,900.00 | 17,200.00 | 16,800.00 | 17,000.00 | 16,190.48 | 1,590,120 |
| 2023-12-26 | 16,800.00 | 16,850.00 | 16,500.00 | 16,750.00 | 15,952.38 | 706,020 |
| 2023-12-25 | 16,500.00 | 16,800.00 | 16,450.00 | 16,750.00 | 15,952.38 | 903,105 |
| 2023-12-22 | 16,600.00 | 16,650.00 | 16,300.00 | 16,450.00 | 15,666.67 | 585,375 |
| 2023-12-21 | 16,400.00 | 16,700.00 | 16,200.00 | 16,550.00 | 15,761.90 | 735,630 |
| 2023-12-20 | 16,400.00 | 16,450.00 | 16,250.00 | 16,450.00 | 15,666.67 | 486,255 |
| 2023-12-19 | 16,250.00 | 16,450.00 | 16,000.00 | 16,400.00 | 15,619.05 | 1,095,675 |
| 2023-12-18 | 16,550.00 | 16,550.00 | 16,200.00 | 16,350.00 | 15,571.43 | 696,465 |
| 2023-12-15 | 16,350.00 | 16,550.00 | 16,150.00 | 16,500.00 | 15,714.29 | 852,075 |
| 2023-12-14 | 16,800.00 | 16,850.00 | 16,300.00 | 16,300.00 | 15,523.81 | 1,205,085 |
| 2023-12-13 | 17,150.00 | 17,200.00 | 16,600.00 | 16,700.00 | 15,904.76 | 1,098,405 |
| 2023-12-12 | 17,350.00 | 17,350.00 | 17,000.00 | 17,050.00 | 16,238.10 | 732,585 |
| 2023-12-11 | 17,650.00 | 17,650.00 | 17,000.00 | 17,200.00 | 16,380.95 | 775,845 |
| 2023-12-08 | 16,850.00 | 17,700.00 | 16,400.00 | 17,300.00 | 16,476.19 | 2,529,975 |
| 2023-12-07 | 17,600.00 | 17,600.00 | 16,400.00 | 17,050.00 | 16,238.10 | 2,748,480 |
| 2023-12-06 | 17,300.00 | 17,500.00 | 17,050.00 | 17,450.00 | 16,619.05 | 1,067,220 |
| 2023-12-05 | 17,500.00 | 17,500.00 | 17,150.00 | 17,150.00 | 16,333.33 | 842,940 |
| 2023-12-04 | 16,650.00 | 17,500.00 | 16,600.00 | 17,400.00 | 16,571.43 | 2,126,985 |
| 2023-12-01 | 16,250.00 | 16,500.00 | 16,150.00 | 16,500.00 | 15,714.29 | 1,221,255 |
| 2023-11-30 | 16,400.00 | 16,550.00 | 16,200.00 | 16,200.00 | 15,428.57 | 890,715 |
| 2023-11-29 | 16,250.00 | 16,350.00 | 15,850.00 | 16,350.00 | 15,571.43 | 864,885 |
| 2023-11-28 | 16,100.00 | 16,200.00 | 15,650.00 | 16,100.00 | 15,333.33 | 697,095 |
| 2023-11-27 | 16,500.00 | 16,500.00 | 15,900.00 | 16,000.00 | 15,238.10 | 840,105 |
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.