Viet Phat Import Export Trading Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-07 | 18,250.00 | 19,450.00 | 18,250.00 | 19,450.00 | 17,589.69 | 3,033,749 |
| 2023-06-06 | 17,600.00 | 18,400.00 | 17,600.00 | 18,200.00 | 16,459.25 | 2,344,466 |
| 2023-06-05 | 18,800.00 | 18,800.00 | 17,700.00 | 17,700.00 | 16,007.07 | 3,409,481 |
| 2023-06-02 | 16,750.00 | 17,600.00 | 16,700.00 | 17,600.00 | 15,916.63 | 2,780,064 |
| 2023-06-01 | 16,400.00 | 17,200.00 | 16,300.00 | 16,450.00 | 14,876.63 | 2,943,124 |
| 2023-05-31 | 16,650.00 | 17,250.00 | 16,350.00 | 16,450.00 | 14,876.63 | 3,947,501 |
| 2023-05-30 | 16,600.00 | 16,900.00 | 16,100.00 | 16,300.00 | 14,740.97 | 4,737,112 |
| 2023-05-29 | 15,600.00 | 16,250.00 | 15,600.00 | 16,250.00 | 14,695.76 | 2,322,306 |
| 2023-05-26 | 14,350.00 | 15,200.00 | 14,350.00 | 15,200.00 | 13,746.18 | 3,635,383 |
| 2023-05-25 | 14,050.00 | 14,600.00 | 13,900.00 | 14,250.00 | 12,887.05 | 2,893,842 |
| 2023-05-24 | 14,100.00 | 14,200.00 | 13,950.00 | 14,050.00 | 12,706.18 | 1,280,333 |
| 2023-05-23 | 14,450.00 | 14,550.00 | 14,000.00 | 14,000.00 | 12,660.96 | 1,735,666 |
| 2023-05-22 | 14,300.00 | 14,750.00 | 14,250.00 | 14,450.00 | 13,067.92 | 1,943,597 |
| 2023-05-19 | 13,600.00 | 14,450.00 | 13,450.00 | 14,150.00 | 12,796.61 | 3,156,788 |
| 2023-05-18 | 13,650.00 | 13,800.00 | 13,500.00 | 13,550.00 | 12,254.00 | 1,450,118 |
| 2023-05-17 | 13,950.00 | 14,200.00 | 13,600.00 | 13,600.00 | 12,299.22 | 2,489,004 |
| 2023-05-16 | 13,800.00 | 14,100.00 | 13,600.00 | 14,100.00 | 12,751.40 | 2,241,823 |
| 2023-05-15 | 14,550.00 | 14,600.00 | 13,750.00 | 13,750.00 | 12,434.87 | 2,914,900 |
| 2023-05-12 | 13,950.00 | 14,600.00 | 13,900.00 | 14,450.00 | 13,067.92 | 2,549,641 |
| 2023-05-11 | 14,200.00 | 14,400.00 | 14,000.00 | 14,000.00 | 12,660.96 | 2,717,221 |
| 2023-05-10 | 13,550.00 | 14,300.00 | 13,350.00 | 14,200.00 | 12,841.83 | 4,156,204 |
| 2023-05-09 | 13,600.00 | 13,650.00 | 13,300.00 | 13,450.00 | 12,163.56 | 2,448,322 |
| 2023-05-08 | 12,450.00 | 13,200.00 | 12,350.00 | 13,200.00 | 11,937.48 | 3,477,836 |
| 2023-05-05 | 12,400.00 | 12,500.00 | 12,250.00 | 12,350.00 | 11,168.78 | 1,135,244 |
| 2023-05-04 | 12,650.00 | 12,650.00 | 12,400.00 | 12,500.00 | 11,304.43 | 953,001 |
| 2023-04-28 | 12,300.00 | 12,700.00 | 12,200.00 | 12,600.00 | 11,394.86 | 2,632,660 |
| 2023-04-27 | 12,450.00 | 12,450.00 | 12,250.00 | 12,350.00 | 11,168.78 | 772,301 |
| 2023-04-26 | 12,050.00 | 12,450.00 | 11,950.00 | 12,450.00 | 11,259.21 | 1,133,039 |
| 2023-04-25 | 12,100.00 | 12,250.00 | 11,900.00 | 12,150.00 | 10,987.90 | 967,554 |
| 2023-04-24 | 12,100.00 | 12,200.00 | 11,900.00 | 12,000.00 | 10,852.25 | 770,978 |
| 2023-04-21 | 12,350.00 | 12,350.00 | 12,100.00 | 12,200.00 | 11,033.12 | 795,233 |
| 2023-04-20 | 12,200.00 | 12,250.00 | 12,050.00 | 12,250.00 | 11,078.34 | 822,906 |
| 2023-04-19 | 12,400.00 | 12,450.00 | 12,100.00 | 12,200.00 | 11,033.12 | 1,691,014 |
| 2023-04-18 | 12,300.00 | 12,400.00 | 11,950.00 | 12,350.00 | 11,168.78 | 1,947,676 |
| 2023-04-17 | 12,300.00 | 12,300.00 | 11,800.00 | 12,200.00 | 11,033.12 | 1,960,576 |
| 2023-04-14 | 12,850.00 | 12,950.00 | 12,300.00 | 12,300.00 | 11,123.56 | 1,637,433 |
| 2023-04-13 | 13,100.00 | 13,200.00 | 12,750.00 | 12,850.00 | 11,620.95 | 1,168,870 |
| 2023-04-12 | 12,750.00 | 13,250.00 | 12,550.00 | 13,100.00 | 11,847.04 | 2,159,908 |
| 2023-04-11 | 12,650.00 | 12,800.00 | 12,400.00 | 12,750.00 | 11,530.52 | 1,431,486 |
| 2023-04-10 | 13,100.00 | 13,250.00 | 12,700.00 | 12,700.00 | 11,485.30 | 2,055,280 |
| 2023-04-07 | 13,100.00 | 13,200.00 | 12,750.00 | 13,050.00 | 11,801.82 | 1,751,321 |
| 2023-04-06 | 12,700.00 | 13,350.00 | 12,700.00 | 13,000.00 | 11,756.61 | 4,883,248 |
| 2023-04-05 | 12,450.00 | 12,600.00 | 12,300.00 | 12,500.00 | 11,304.43 | 1,180,888 |
| 2023-04-04 | 12,000.00 | 12,400.00 | 11,850.00 | 12,400.00 | 11,213.99 | 1,843,380 |
| 2023-04-03 | 11,950.00 | 12,000.00 | 11,850.00 | 11,900.00 | 10,761.82 | 642,537 |
| 2023-03-31 | 11,950.00 | 12,000.00 | 11,800.00 | 11,850.00 | 10,716.60 | 833,821 |
| 2023-03-30 | 12,050.00 | 12,200.00 | 11,900.00 | 12,000.00 | 10,852.25 | 1,112,202 |
| 2023-03-29 | 12,000.00 | 12,100.00 | 11,800.00 | 12,000.00 | 10,852.25 | 695,678 |
| 2023-03-28 | 12,100.00 | 12,100.00 | 11,850.00 | 12,050.00 | 10,897.47 | 718,610 |
| 2023-03-27 | 11,700.00 | 12,100.00 | 11,700.00 | 12,000.00 | 10,852.25 | 846,500 |
| 2023-03-24 | 11,800.00 | 11,900.00 | 11,600.00 | 11,800.00 | 10,671.38 | 857,855 |
| 2023-03-23 | 11,800.00 | 11,950.00 | 11,200.00 | 11,750.00 | 10,626.16 | 1,057,408 |
| 2023-03-22 | 12,200.00 | 12,300.00 | 11,950.00 | 12,000.00 | 10,852.25 | 579,033 |
| 2023-03-21 | 12,000.00 | 12,150.00 | 11,800.00 | 12,150.00 | 10,987.90 | 934,699 |
| 2023-03-20 | 12,450.00 | 12,450.00 | 11,950.00 | 11,950.00 | 10,807.03 | 1,253,101 |
| 2023-03-17 | 12,500.00 | 12,600.00 | 12,150.00 | 12,500.00 | 11,304.43 | 663,595 |
| 2023-03-16 | 12,700.00 | 12,800.00 | 12,150.00 | 12,450.00 | 11,259.21 | 1,702,480 |
| 2023-03-15 | 12,500.00 | 12,900.00 | 12,150.00 | 12,900.00 | 11,666.17 | 2,470,813 |
| 2023-03-14 | 12,500.00 | 12,600.00 | 11,900.00 | 12,150.00 | 10,987.90 | 1,561,912 |
| 2023-03-13 | 12,400.00 | 12,500.00 | 12,300.00 | 12,500.00 | 11,304.43 | 860,501 |
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.