Viet Phat Import Export Trading Investment JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	21,450.00	21,450.00	20,850.00	21,200.00	20,190.48	2,204,580
2023-08-29	20,750.00	21,350.00	20,450.00	21,300.00	20,285.71	3,463,530
2023-08-28	20,050.00	20,600.00	19,950.00	20,600.00	19,619.05	2,406,075
2023-08-25	20,450.00	20,550.00	19,950.00	20,000.00	19,047.62	1,716,120
2023-08-24	20,000.00	20,500.00	19,700.00	20,500.00	19,523.81	2,493,330
2023-08-23	20,100.00	20,350.00	19,600.00	20,000.00	19,047.62	2,091,705
2023-08-22	20,100.00	20,200.00	18,750.00	19,950.00	19,000.00	2,322,495
2023-08-21	19,750.00	20,600.00	19,500.00	20,100.00	19,142.86	2,867,445
2023-08-18	21,800.00	22,100.00	20,600.00	20,600.00	19,619.05	3,419,850
2023-08-17	22,100.00	22,500.00	21,650.00	22,150.00	21,095.24	3,264,555
2023-08-16	22,000.00	22,200.00	21,600.00	22,000.00	20,952.38	2,554,545
2023-08-15	21,500.00	22,200.00	21,200.00	22,000.00	20,952.38	4,374,825
2023-08-14	20,350.00	20,900.00	20,150.00	20,800.00	19,809.52	2,955,855
2023-08-11	20,000.00	20,150.00	19,050.00	20,150.00	19,190.48	3,115,140
2023-08-10	20,700.00	20,800.00	19,950.00	19,950.00	19,000.00	1,726,515
2023-08-09	20,300.00	20,900.00	20,300.00	20,700.00	19,714.29	2,382,660
2023-08-08	21,300.00	21,400.00	20,650.00	20,700.00	19,714.29	1,957,095
2023-08-07	21,000.00	21,200.00	20,600.00	21,200.00	20,190.48	2,603,370
2023-08-04	20,600.00	20,800.00	20,400.00	20,800.00	19,809.52	2,286,060
2023-08-03	20,100.00	20,650.00	19,700.00	20,500.00	19,523.81	3,996,720
2023-08-02	19,800.00	20,250.00	19,700.00	20,100.00	19,142.86	2,307,270
2023-08-01	19,900.00	20,400.00	19,550.00	19,950.00	19,000.00	2,430,540
2023-07-31	20,500.00	20,600.00	19,550.00	19,550.00	18,619.05	8,509,305
2023-07-28	21,400.00	21,400.00	20,850.00	21,000.00	20,000.00	1,966,860
2023-07-27	20,900.00	21,750.00	20,800.00	21,300.00	20,285.71	2,941,470
2023-07-26	20,600.00	21,100.00	20,600.00	20,800.00	19,809.52	1,658,685
2023-07-25	20,900.00	21,000.00	20,450.00	20,600.00	19,619.05	2,109,030
2023-07-24	20,900.00	21,500.00	20,400.00	20,900.00	19,904.76	2,091,390
2023-07-21	20,800.00	21,200.00	20,500.00	20,750.00	19,761.90	1,967,700
2023-07-20	18,950.00	20,400.00	18,800.00	20,400.00	19,428.57	3,840,060
2023-07-19	19,400.00	19,600.00	19,100.00	19,100.00	18,190.48	2,003,400
2023-07-18	19,850.00	19,900.00	19,200.00	19,350.00	18,428.57	2,652,825
2023-07-17	19,900.00	20,400.00	19,700.00	19,850.00	18,904.76	2,835,735
2023-07-14	19,800.00	19,800.00	19,200.00	19,600.00	18,666.67	2,935,695
2023-07-13	18,400.00	19,400.00	18,300.00	19,400.00	18,476.19	3,930,780
2023-07-12	18,250.00	18,300.00	17,900.00	18,150.00	17,285.71	1,605,765
2023-07-11	18,650.00	18,700.00	17,900.00	18,100.00	17,238.10	2,022,300
2023-07-10	17,950.00	18,750.00	17,950.00	18,500.00	17,619.05	2,773,680
2023-07-07	17,400.00	18,200.00	17,100.00	17,900.00	17,047.62	1,843,695
2023-07-06	17,100.00	17,600.00	16,500.00	17,400.00	16,571.43	2,391,480
2023-07-05	18,100.00	18,100.00	17,750.00	17,800.00	16,097.51	1,726,625
2023-07-04	17,450.00	18,150.00	17,250.00	17,900.00	16,187.94	1,289,925
2023-07-03	17,700.00	17,700.00	16,900.00	17,450.00	15,780.98	2,432,005
2023-06-30	18,200.00	18,200.00	17,550.00	17,550.00	15,871.42	1,867,525
2023-06-29	18,600.00	18,600.00	18,100.00	18,150.00	16,414.03	1,792,444
2023-06-28	18,350.00	18,650.00	18,150.00	18,600.00	16,820.99	2,104,342
2023-06-27	18,850.00	18,850.00	18,250.00	18,300.00	16,549.68	3,153,701
2023-06-26	19,100.00	19,100.00	18,200.00	18,850.00	17,047.08	2,658,679
2023-06-23	19,450.00	19,500.00	18,850.00	19,050.00	17,227.95	3,171,341
2023-06-22	19,600.00	19,600.00	19,150.00	19,500.00	17,634.91	2,018,898
2023-06-21	19,000.00	19,300.00	18,750.00	19,150.00	17,318.38	2,552,287
2023-06-20	18,200.00	18,700.00	17,900.00	18,700.00	16,911.42	2,592,088
2023-06-19	18,500.00	18,600.00	18,000.00	18,050.00	16,323.59	2,630,014
2023-06-16	19,400.00	19,700.00	18,500.00	18,500.00	16,730.55	2,156,380
2023-06-15	18,400.00	19,100.00	18,100.00	19,000.00	17,182.73	5,121,774
2023-06-14	18,900.00	19,150.00	18,200.00	18,200.00	16,459.25	2,099,601
2023-06-13	18,800.00	19,550.00	18,600.00	18,700.00	16,911.42	1,972,593
2023-06-12	19,050.00	19,100.00	18,050.00	18,500.00	16,730.55	2,556,697
2023-06-09	19,000.00	19,050.00	18,400.00	18,850.00	17,047.08	2,988,657
2023-06-08	19,950.00	20,400.00	18,500.00	18,500.00	16,730.55	3,939,784

← NewerPage 14 of 21 · 1,246 trading daysOlder →

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.