Viet Phat Import Export Trading Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 16,350.00 | 16,500.00 | 15,650.00 | 16,500.00 | 15,714.29 | 1,536,255 |
| 2023-11-23 | 17,100.00 | 17,150.00 | 16,300.00 | 16,300.00 | 15,523.81 | 1,168,545 |
| 2023-11-22 | 16,800.00 | 16,900.00 | 16,550.00 | 16,900.00 | 16,095.24 | 1,143,450 |
| 2023-11-21 | 16,550.00 | 16,900.00 | 16,500.00 | 16,750.00 | 15,952.38 | 928,200 |
| 2023-11-20 | 15,850.00 | 16,550.00 | 15,750.00 | 16,400.00 | 15,619.05 | 992,355 |
| 2023-11-17 | 17,300.00 | 17,400.00 | 16,000.00 | 16,300.00 | 15,523.81 | 2,341,920 |
| 2023-11-16 | 17,100.00 | 17,200.00 | 16,850.00 | 17,200.00 | 16,380.95 | 710,955 |
| 2023-11-15 | 17,000.00 | 17,200.00 | 16,750.00 | 17,100.00 | 16,285.71 | 2,201,535 |
| 2023-11-14 | 17,200.00 | 17,200.00 | 16,450.00 | 16,700.00 | 15,904.76 | 1,430,415 |
| 2023-11-13 | 16,350.00 | 16,900.00 | 16,150.00 | 16,750.00 | 15,952.38 | 1,403,640 |
| 2023-11-10 | 16,600.00 | 16,900.00 | 16,000.00 | 16,250.00 | 15,476.19 | 1,913,205 |
| 2023-11-09 | 16,500.00 | 16,900.00 | 16,400.00 | 16,700.00 | 15,904.76 | 1,604,085 |
| 2023-11-08 | 15,300.00 | 16,350.00 | 15,100.00 | 16,350.00 | 15,571.43 | 1,662,465 |
| 2023-11-07 | 15,100.00 | 15,450.00 | 14,850.00 | 15,300.00 | 14,571.43 | 1,071,000 |
| 2023-11-06 | 15,100.00 | 15,350.00 | 14,850.00 | 15,150.00 | 14,428.57 | 808,920 |
| 2023-11-03 | 15,300.00 | 15,400.00 | 14,850.00 | 15,000.00 | 14,285.71 | 1,117,410 |
| 2023-11-02 | 14,550.00 | 15,400.00 | 14,500.00 | 15,250.00 | 14,523.81 | 1,234,800 |
| 2023-11-01 | 13,800.00 | 14,500.00 | 13,750.00 | 14,500.00 | 13,809.52 | 900,690 |
| 2023-10-31 | 13,900.00 | 14,250.00 | 13,650.00 | 13,850.00 | 13,190.48 | 1,189,440 |
| 2023-10-30 | 13,000.00 | 14,300.00 | 13,000.00 | 13,750.00 | 13,095.24 | 694,155 |
| 2023-10-27 | 14,100.00 | 14,200.00 | 13,250.00 | 13,800.00 | 13,142.86 | 1,422,330 |
| 2023-10-26 | 14,900.00 | 15,050.00 | 14,200.00 | 14,200.00 | 13,523.81 | 942,060 |
| 2023-10-25 | 15,550.00 | 15,750.00 | 15,250.00 | 15,250.00 | 14,523.81 | 774,375 |
| 2023-10-24 | 15,050.00 | 15,550.00 | 14,900.00 | 15,550.00 | 14,809.52 | 654,150 |
| 2023-10-23 | 15,700.00 | 15,850.00 | 15,100.00 | 15,200.00 | 14,476.19 | 778,995 |
| 2023-10-20 | 15,100.00 | 15,800.00 | 14,500.00 | 15,700.00 | 14,952.38 | 2,218,650 |
| 2023-10-19 | 16,450.00 | 16,650.00 | 15,300.00 | 15,300.00 | 14,571.43 | 2,944,200 |
| 2023-10-18 | 17,650.00 | 17,650.00 | 16,400.00 | 16,450.00 | 15,666.67 | 1,898,505 |
| 2023-10-17 | 18,250.00 | 18,300.00 | 17,600.00 | 17,600.00 | 16,761.90 | 1,279,110 |
| 2023-10-16 | 18,700.00 | 18,800.00 | 18,150.00 | 18,200.00 | 17,333.33 | 1,200,990 |
| 2023-10-13 | 18,400.00 | 18,750.00 | 17,900.00 | 18,700.00 | 17,809.52 | 2,000,355 |
| 2023-10-12 | 18,950.00 | 19,000.00 | 18,500.00 | 18,600.00 | 17,714.29 | 1,424,535 |
| 2023-10-11 | 18,300.00 | 18,850.00 | 18,000.00 | 18,850.00 | 17,952.38 | 1,601,250 |
| 2023-10-10 | 18,200.00 | 18,450.00 | 17,950.00 | 18,200.00 | 17,333.33 | 1,526,700 |
| 2023-10-09 | 17,650.00 | 17,950.00 | 17,400.00 | 17,950.00 | 17,095.24 | 1,008,735 |
| 2023-10-06 | 17,500.00 | 17,750.00 | 16,850.00 | 17,650.00 | 16,809.52 | 1,787,730 |
| 2023-10-05 | 18,300.00 | 18,350.00 | 17,500.00 | 17,600.00 | 16,761.90 | 2,136,330 |
| 2023-10-04 | 17,050.00 | 18,200.00 | 16,850.00 | 17,950.00 | 17,095.24 | 2,308,005 |
| 2023-10-03 | 18,200.00 | 18,200.00 | 17,050.00 | 17,500.00 | 16,666.67 | 2,982,630 |
| 2023-10-02 | 18,500.00 | 19,000.00 | 18,250.00 | 18,300.00 | 17,428.57 | 1,550,745 |
| 2023-09-29 | 18,350.00 | 18,600.00 | 18,100.00 | 18,500.00 | 17,619.05 | 1,888,320 |
| 2023-09-28 | 18,100.00 | 18,400.00 | 17,600.00 | 18,250.00 | 17,380.95 | 1,936,935 |
| 2023-09-27 | 18,000.00 | 18,450.00 | 17,400.00 | 18,450.00 | 17,571.43 | 2,750,685 |
| 2023-09-26 | 19,000.00 | 19,550.00 | 18,350.00 | 18,350.00 | 17,476.19 | 3,353,385 |
| 2023-09-25 | 21,200.00 | 21,200.00 | 19,700.00 | 19,700.00 | 18,761.90 | 2,660,805 |
| 2023-09-22 | 21,600.00 | 21,700.00 | 20,600.00 | 21,150.00 | 20,142.86 | 3,187,485 |
| 2023-09-21 | 21,850.00 | 22,600.00 | 21,650.00 | 22,100.00 | 21,047.62 | 4,122,090 |
| 2023-09-20 | 21,600.00 | 21,900.00 | 21,400.00 | 21,850.00 | 20,809.52 | 1,963,080 |
| 2023-09-19 | 20,900.00 | 21,550.00 | 20,300.00 | 21,550.00 | 20,523.81 | 2,289,000 |
| 2023-09-18 | 21,300.00 | 21,450.00 | 20,500.00 | 20,900.00 | 19,904.76 | 2,010,330 |
| 2023-09-15 | 21,350.00 | 21,600.00 | 20,900.00 | 21,250.00 | 20,238.10 | 1,592,640 |
| 2023-09-14 | 21,850.00 | 21,850.00 | 21,050.00 | 21,100.00 | 20,095.24 | 2,723,280 |
| 2023-09-13 | 21,700.00 | 22,000.00 | 21,250.00 | 21,800.00 | 20,761.90 | 3,182,970 |
| 2023-09-12 | 21,000.00 | 21,700.00 | 20,550.00 | 21,700.00 | 20,666.67 | 2,087,505 |
| 2023-09-11 | 22,700.00 | 22,700.00 | 21,100.00 | 21,100.00 | 20,095.24 | 5,047,665 |
| 2023-09-08 | 22,650.00 | 22,900.00 | 22,350.00 | 22,650.00 | 21,571.43 | 2,224,845 |
| 2023-09-07 | 23,000.00 | 23,250.00 | 22,650.00 | 22,650.00 | 21,571.43 | 3,027,045 |
| 2023-09-06 | 22,300.00 | 22,900.00 | 21,800.00 | 22,900.00 | 21,809.52 | 3,659,670 |
| 2023-09-05 | 21,850.00 | 22,400.00 | 21,650.00 | 22,300.00 | 21,238.10 | 3,026,940 |
| 2023-08-31 | 21,300.00 | 22,000.00 | 20,950.00 | 21,650.00 | 20,619.05 | 3,105,375 |
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.