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
2023-03-10	12,350.00	12,600.00	12,300.00	12,600.00	11,394.86	1,294,776
2023-03-09	12,500.00	12,650.00	12,300.00	12,600.00	11,394.86	1,501,495
2023-03-08	11,800.00	12,450.00	11,600.00	12,450.00	11,259.21	2,292,869
2023-03-07	11,750.00	12,000.00	11,600.00	12,000.00	10,852.25	1,270,411
2023-03-06	11,850.00	12,050.00	11,750.00	11,750.00	10,626.16	788,067
2023-03-03	11,900.00	12,100.00	11,600.00	11,800.00	10,671.38	699,316
2023-03-02	12,000.00	12,100.00	11,750.00	12,000.00	10,852.25	705,269
2023-03-01	11,350.00	12,000.00	11,000.00	12,000.00	10,852.25	1,314,511
2023-02-28	11,600.00	11,700.00	11,250.00	11,350.00	10,264.42	583,223
2023-02-27	12,000.00	12,250.00	11,500.00	11,500.00	10,400.07	1,158,617
2023-02-24	12,350.00	12,350.00	12,000.00	12,100.00	10,942.69	532,508
2023-02-23	12,550.00	12,600.00	11,950.00	12,300.00	11,123.56	1,121,022
2023-02-22	12,600.00	12,850.00	12,350.00	12,600.00	11,394.86	2,202,023
2023-02-21	13,300.00	13,450.00	12,850.00	12,900.00	11,666.17	1,221,460
2023-02-20	12,450.00	13,200.00	12,350.00	13,200.00	11,937.48	2,005,558
2023-02-17	12,550.00	12,700.00	12,350.00	12,450.00	11,259.21	796,887
2023-02-16	12,500.00	12,600.00	12,250.00	12,500.00	11,304.43	849,476
2023-02-15	12,300.00	12,700.00	12,150.00	12,350.00	11,168.78	1,112,863
2023-02-14	12,000.00	12,400.00	11,550.00	12,300.00	11,123.56	1,675,359
2023-02-13	12,800.00	13,000.00	12,000.00	12,000.00	10,852.25	2,713,252
2023-02-10	13,250.00	13,350.00	12,800.00	12,900.00	11,666.17	1,194,669
2023-02-09	13,400.00	13,450.00	13,050.00	13,250.00	11,982.69	890,710
2023-02-08	13,150.00	13,450.00	12,650.00	13,300.00	12,027.91	1,745,809
2023-02-07	13,350.00	13,550.00	13,050.00	13,150.00	11,892.26	1,651,104
2023-02-06	13,350.00	13,350.00	13,000.00	13,300.00	12,027.91	1,316,275
2023-02-03	13,650.00	13,750.00	13,100.00	13,350.00	12,073.13	2,280,080
2023-02-02	14,300.00	14,450.00	13,550.00	13,650.00	12,344.44	2,792,963
2023-02-01	15,000.00	15,500.00	14,300.00	14,300.00	12,932.27	5,729,582
2023-01-31	14,600.00	15,200.00	14,600.00	15,000.00	13,565.31	4,794,772
2023-01-30	14,000.00	14,750.00	13,950.00	14,500.00	13,113.14	3,599,552
2023-01-27	14,000.00	14,200.00	13,750.00	13,950.00	12,615.74	1,602,484
2023-01-19	14,050.00	14,150.00	13,750.00	13,850.00	12,525.31	1,682,305
2023-01-18	13,500.00	14,150.00	13,450.00	14,150.00	12,796.61	1,494,659
2023-01-17	12,800.00	13,450.00	12,650.00	13,450.00	12,163.56	1,907,876
2023-01-16	13,000.00	13,200.00	12,550.00	12,600.00	11,394.86	1,297,091
2023-01-13	13,700.00	13,800.00	13,000.00	13,000.00	11,756.61	2,670,806
2023-01-12	13,800.00	13,850.00	13,450.00	13,700.00	12,389.65	787,295
2023-01-11	13,900.00	13,900.00	13,700.00	13,800.00	12,480.09	766,568
2023-01-10	13,700.00	13,900.00	13,300.00	13,850.00	12,525.31	1,456,733
2023-01-09	13,850.00	14,000.00	13,600.00	13,700.00	12,389.65	867,006
2023-01-06	14,200.00	14,300.00	13,650.00	13,850.00	12,525.31	1,537,546
2023-01-05	14,250.00	14,300.00	13,950.00	14,200.00	12,841.83	1,310,431
2023-01-04	14,350.00	14,500.00	14,000.00	14,250.00	12,887.05	1,841,506
2023-01-03	13,600.00	14,300.00	13,500.00	14,300.00	12,932.27	1,969,285
2022-12-30	13,700.00	13,800.00	13,400.00	13,600.00	12,299.22	1,451,992
2022-12-29	13,800.00	14,050.00	13,500.00	13,650.00	12,344.44	2,222,419
2022-12-28	13,700.00	14,200.00	13,400.00	13,900.00	12,570.52	2,194,526
2022-12-27	13,300.00	13,800.00	13,100.00	13,700.00	12,389.65	2,006,440
2022-12-26	14,650.00	14,800.00	13,650.00	13,650.00	12,344.44	2,044,145
2022-12-23	13,600.00	14,650.00	13,200.00	14,650.00	13,248.79	3,994,688
2022-12-22	13,950.00	14,250.00	13,250.00	13,850.00	12,525.31	4,845,046
2022-12-21	14,500.00	15,050.00	14,200.00	14,200.00	12,841.83	3,211,031
2022-12-20	16,100.00	16,300.00	15,250.00	15,250.00	13,791.40	2,780,395
2022-12-19	16,400.00	16,900.00	16,000.00	16,350.00	14,786.19	5,133,791
2022-12-16	16,200.00	16,950.00	16,100.00	16,600.00	15,012.28	4,602,055
2022-12-15	16,450.00	16,700.00	15,800.00	16,700.00	15,102.72	3,487,869
2022-12-14	15,000.00	16,050.00	14,500.00	16,050.00	14,514.89	6,879,600
2022-12-13	14,500.00	15,000.00	14,150.00	15,000.00	13,565.31	3,133,636
2022-12-12	15,850.00	15,850.00	14,650.00	14,800.00	13,384.44	3,648,172
2022-12-09	15,200.00	15,500.00	14,250.00	15,500.00	14,017.49	3,598,009

← NewerPage 16 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.