Viet Phat Import Export Trading Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 13,750.00 | 15,200.00 | 13,750.00 | 14,750.00 | 13,339.23 | 7,679,794 |
| 2022-12-07 | 15,750.00 | 15,850.00 | 14,700.00 | 14,700.00 | 13,294.01 | 2,760,660 |
| 2022-12-06 | 16,150.00 | 16,600.00 | 15,350.00 | 15,800.00 | 14,288.80 | 5,579,973 |
| 2022-12-05 | 15,100.00 | 15,850.00 | 14,500.00 | 15,850.00 | 14,334.02 | 5,592,211 |
| 2022-12-02 | 14,750.00 | 15,300.00 | 13,850.00 | 14,850.00 | 13,429.66 | 5,310,191 |
| 2022-12-01 | 15,200.00 | 15,350.00 | 14,050.00 | 14,650.00 | 13,248.79 | 4,920,457 |
| 2022-11-30 | 15,000.00 | 15,050.00 | 14,150.00 | 14,750.00 | 13,339.23 | 2,619,319 |
| 2022-11-29 | 13,450.00 | 14,150.00 | 12,650.00 | 14,150.00 | 12,796.61 | 6,895,145 |
| 2022-11-28 | 13,100.00 | 13,250.00 | 13,000.00 | 13,250.00 | 11,982.69 | 1,937,864 |
| 2022-11-25 | 10,800.00 | 12,400.00 | 10,800.00 | 12,400.00 | 11,213.99 | 6,385,349 |
| 2022-11-24 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 10,490.51 | 43,990 |
| 2022-11-23 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 11,259.21 | 108,266 |
| 2022-11-22 | 13,350.00 | 13,950.00 | 13,350.00 | 13,350.00 | 12,073.13 | 1,288,161 |
| 2022-11-21 | 15,200.00 | 15,350.00 | 14,350.00 | 14,350.00 | 12,977.48 | 1,003,054 |
| 2022-11-18 | 15,050.00 | 15,450.00 | 14,200.00 | 15,400.00 | 13,927.06 | 1,650,001 |
| 2022-11-17 | 13,400.00 | 15,100.00 | 13,400.00 | 15,100.00 | 13,655.75 | 4,320,808 |
| 2022-11-16 | 14,300.00 | 15,800.00 | 14,300.00 | 14,350.00 | 12,977.48 | 1,396,647 |
| 2022-11-15 | 15,350.00 | 15,350.00 | 15,350.00 | 15,350.00 | 13,881.84 | 46,415 |
| 2022-11-14 | 16,800.00 | 16,800.00 | 16,500.00 | 16,500.00 | 14,921.85 | 69,347 |
| 2022-11-11 | 19,550.00 | 19,550.00 | 17,700.00 | 17,700.00 | 16,007.07 | 1,071,299 |
| 2022-11-10 | 20,000.00 | 20,400.00 | 19,000.00 | 19,000.00 | 17,182.73 | 892,033 |
| 2022-11-09 | 20,500.00 | 21,050.00 | 19,900.00 | 20,400.00 | 18,448.83 | 822,024 |
| 2022-11-08 | 18,600.00 | 21,000.00 | 18,300.00 | 21,000.00 | 18,991.44 | 943,519 |
| 2022-11-07 | 20,800.00 | 20,800.00 | 19,650.00 | 19,650.00 | 17,770.56 | 788,288 |
| 2022-11-04 | 21,300.00 | 21,450.00 | 20,200.00 | 21,000.00 | 18,991.44 | 799,202 |
| 2022-11-03 | 21,550.00 | 21,700.00 | 20,850.00 | 21,400.00 | 19,353.18 | 1,266,993 |
| 2022-11-02 | 21,750.00 | 21,800.00 | 21,300.00 | 21,650.00 | 19,579.27 | 801,848 |
| 2022-11-01 | 21,050.00 | 21,550.00 | 20,650.00 | 21,500.00 | 19,443.62 | 881,449 |
| 2022-10-31 | 20,900.00 | 21,200.00 | 20,200.00 | 21,000.00 | 18,991.44 | 1,253,212 |
| 2022-10-28 | 20,950.00 | 21,350.00 | 20,850.00 | 20,900.00 | 18,901.00 | 711,774 |
| 2022-10-27 | 20,450.00 | 20,850.00 | 19,800.00 | 20,850.00 | 18,855.79 | 1,853,964 |
| 2022-10-26 | 19,850.00 | 20,300.00 | 19,100.00 | 20,250.00 | 18,313.17 | 1,182,872 |
| 2022-10-25 | 19,500.00 | 19,800.00 | 18,650.00 | 19,800.00 | 17,906.21 | 911,878 |
| 2022-10-24 | 19,100.00 | 19,650.00 | 18,250.00 | 19,400.00 | 17,544.47 | 1,830,150 |
| 2022-10-21 | 18,900.00 | 19,700.00 | 18,750.00 | 19,200.00 | 17,363.60 | 1,278,128 |
| 2022-10-20 | 20,300.00 | 20,300.00 | 19,800.00 | 20,100.00 | 18,177.52 | 456,468 |
| 2022-10-19 | 20,350.00 | 20,450.00 | 19,950.00 | 20,300.00 | 18,358.39 | 388,521 |
| 2022-10-18 | 20,500.00 | 21,000.00 | 20,050.00 | 20,250.00 | 18,313.17 | 819,268 |
| 2022-10-17 | 20,500.00 | 20,500.00 | 19,900.00 | 20,300.00 | 18,358.39 | 371,984 |
| 2022-10-14 | 20,500.00 | 20,600.00 | 19,800.00 | 20,500.00 | 18,539.26 | 1,497,636 |
| 2022-10-13 | 20,100.00 | 20,250.00 | 19,500.00 | 20,250.00 | 18,313.17 | 758,741 |
| 2022-10-12 | 19,600.00 | 20,400.00 | 19,600.00 | 20,100.00 | 18,177.52 | 708,908 |
| 2022-10-11 | 20,700.00 | 20,750.00 | 19,600.00 | 20,250.00 | 18,313.17 | 617,290 |
| 2022-10-10 | 20,200.00 | 21,000.00 | 19,500.00 | 20,750.00 | 18,765.35 | 1,465,002 |
| 2022-10-07 | 21,500.00 | 21,900.00 | 20,750.00 | 20,750.00 | 18,765.35 | 832,829 |
| 2022-10-06 | 22,800.00 | 22,800.00 | 21,600.00 | 22,300.00 | 20,167.10 | 848,925 |
| 2022-10-05 | 21,950.00 | 22,800.00 | 21,600.00 | 22,800.00 | 20,619.28 | 885,087 |
| 2022-10-04 | 22,050.00 | 22,250.00 | 21,050.00 | 21,950.00 | 19,850.58 | 1,950,763 |
| 2022-10-03 | 22,900.00 | 22,900.00 | 22,050.00 | 22,200.00 | 20,076.66 | 906,035 |
| 2022-09-30 | 22,900.00 | 23,000.00 | 22,100.00 | 22,950.00 | 20,754.93 | 937,786 |
| 2022-09-29 | 23,200.00 | 23,400.00 | 22,800.00 | 23,050.00 | 20,845.37 | 989,604 |
| 2022-09-28 | 23,200.00 | 23,450.00 | 22,600.00 | 23,000.00 | 20,800.15 | 1,210,765 |
| 2022-09-27 | 23,300.00 | 23,800.00 | 22,600.00 | 23,350.00 | 21,116.67 | 2,004,455 |
| 2022-09-26 | 24,500.00 | 25,050.00 | 23,500.00 | 23,600.00 | 21,342.76 | 918,823 |
| 2022-09-23 | 25,500.00 | 25,800.00 | 24,800.00 | 25,050.00 | 22,654.07 | 1,044,067 |
| 2022-09-22 | 25,000.00 | 25,600.00 | 24,100.00 | 25,600.00 | 23,151.47 | 1,505,243 |
| 2022-09-21 | 25,500.00 | 25,650.00 | 24,800.00 | 25,500.00 | 22,654.07 | 785,862 |
| 2022-09-20 | 25,900.00 | 26,150.00 | 24,800.00 | 25,550.00 | 22,698.49 | 1,385,181 |
| 2022-09-19 | 26,450.00 | 26,800.00 | 25,650.00 | 25,900.00 | 23,009.43 | 1,625,636 |
| 2022-09-16 | 26,400.00 | 26,500.00 | 26,100.00 | 26,450.00 | 23,498.05 | 648,050 |
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.