Viet Phat Import Export Trading Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 26,450.00 | 26,600.00 | 25,850.00 | 26,200.00 | 23,275.95 | 2,132,786 |
| 2022-09-14 | 26,500.00 | 26,800.00 | 26,200.00 | 26,500.00 | 23,542.47 | 1,143,403 |
| 2022-09-13 | 27,100.00 | 27,100.00 | 26,500.00 | 26,900.00 | 23,897.83 | 986,737 |
| 2022-09-12 | 27,550.00 | 27,700.00 | 26,800.00 | 27,200.00 | 24,164.35 | 1,076,922 |
| 2022-09-09 | 27,000.00 | 27,500.00 | 26,500.00 | 27,500.00 | 24,430.86 | 1,230,169 |
| 2022-09-08 | 27,600.00 | 27,800.00 | 26,500.00 | 27,200.00 | 24,164.35 | 2,439,502 |
| 2022-09-07 | 27,400.00 | 27,900.00 | 27,200.00 | 27,600.00 | 24,519.70 | 1,333,253 |
| 2022-09-06 | 27,100.00 | 27,750.00 | 26,300.00 | 27,300.00 | 24,253.19 | 2,704,322 |
| 2022-09-05 | 28,150.00 | 28,300.00 | 27,350.00 | 27,400.00 | 24,342.02 | 1,499,400 |
| 2022-08-31 | 28,000.00 | 28,350.00 | 27,350.00 | 28,150.00 | 25,008.32 | 1,554,304 |
| 2022-08-30 | 28,150.00 | 28,450.00 | 27,450.00 | 28,000.00 | 24,875.06 | 1,834,009 |
| 2022-08-29 | 27,900.00 | 28,400.00 | 27,100.00 | 28,300.00 | 25,141.58 | 1,451,441 |
| 2022-08-26 | 28,550.00 | 28,950.00 | 27,950.00 | 28,600.00 | 25,408.10 | 1,990,564 |
| 2022-08-25 | 28,400.00 | 28,600.00 | 27,900.00 | 28,550.00 | 25,363.68 | 1,144,726 |
| 2022-08-24 | 28,250.00 | 28,650.00 | 27,300.00 | 28,400.00 | 25,230.42 | 2,312,604 |
| 2022-08-23 | 26,200.00 | 27,950.00 | 26,100.00 | 27,950.00 | 24,830.64 | 1,132,708 |
| 2022-08-22 | 26,100.00 | 26,800.00 | 25,600.00 | 26,300.00 | 23,364.79 | 1,237,777 |
| 2022-08-19 | 28,000.00 | 28,900.00 | 27,100.00 | 27,100.00 | 24,075.51 | 2,442,368 |
| 2022-08-18 | 30,000.00 | 30,250.00 | 29,100.00 | 29,100.00 | 25,852.30 | 1,345,381 |
| 2022-08-17 | 30,450.00 | 30,600.00 | 29,800.00 | 30,300.00 | 26,918.37 | 1,061,487 |
| 2022-08-16 | 30,500.00 | 30,500.00 | 29,600.00 | 30,400.00 | 27,007.21 | 3,248,957 |
| 2022-08-15 | 31,250.00 | 31,250.00 | 30,400.00 | 30,400.00 | 27,007.21 | 1,048,147 |
| 2022-08-12 | 30,200.00 | 31,450.00 | 30,200.00 | 31,200.00 | 27,717.93 | 832,718 |
| 2022-08-11 | 32,400.00 | 32,400.00 | 31,150.00 | 31,200.00 | 27,717.93 | 1,156,081 |
| 2022-08-10 | 31,750.00 | 32,200.00 | 31,500.00 | 31,850.00 | 28,295.38 | 1,151,230 |
| 2022-08-09 | 31,000.00 | 32,000.00 | 30,950.00 | 31,750.00 | 28,206.54 | 1,290,035 |
| 2022-08-08 | 31,150.00 | 31,200.00 | 30,550.00 | 31,000.00 | 27,540.25 | 1,563,786 |
| 2022-08-05 | 31,000.00 | 31,300.00 | 30,400.00 | 31,150.00 | 27,673.51 | 705,049 |
| 2022-08-04 | 31,350.00 | 31,350.00 | 30,200.00 | 31,000.00 | 27,540.25 | 1,061,597 |
| 2022-08-03 | 30,600.00 | 31,200.00 | 30,350.00 | 31,150.00 | 27,673.51 | 1,304,368 |
| 2022-08-02 | 31,450.00 | 31,500.00 | 30,500.00 | 30,950.00 | 27,495.83 | 1,070,307 |
| 2022-08-01 | 31,200.00 | 31,600.00 | 30,700.00 | 31,300.00 | 27,806.77 | 676,825 |
| 2022-07-29 | 30,000.00 | 31,400.00 | 29,100.00 | 30,900.00 | 27,451.41 | 2,405,986 |
| 2022-07-28 | 29,650.00 | 30,400.00 | 29,650.00 | 30,000.00 | 26,651.85 | 1,073,173 |
| 2022-07-27 | 29,500.00 | 29,850.00 | 28,650.00 | 29,550.00 | 26,252.07 | 682,778 |
| 2022-07-26 | 30,050.00 | 30,150.00 | 29,400.00 | 29,850.00 | 26,518.59 | 494,030 |
| 2022-07-25 | 29,750.00 | 30,300.00 | 29,300.00 | 30,000.00 | 26,651.85 | 883,874 |
| 2022-07-22 | 28,850.00 | 29,850.00 | 28,300.00 | 29,600.00 | 26,296.49 | 2,402,788 |
| 2022-07-21 | 29,000.00 | 29,250.00 | 28,700.00 | 28,850.00 | 25,630.20 | 631,071 |
| 2022-07-20 | 28,600.00 | 29,500.00 | 28,600.00 | 28,850.00 | 25,630.20 | 901,073 |
| 2022-07-19 | 28,300.00 | 28,550.00 | 27,700.00 | 28,450.00 | 25,274.84 | 617,621 |
| 2022-07-18 | 28,600.00 | 29,000.00 | 28,050.00 | 28,350.00 | 25,186.00 | 548,384 |
| 2022-07-15 | 28,600.00 | 28,700.00 | 27,900.00 | 28,600.00 | 25,408.10 | 749,810 |
| 2022-07-14 | 29,000.00 | 29,250.00 | 28,200.00 | 28,550.00 | 25,363.68 | 686,747 |
| 2022-07-13 | 26,700.00 | 28,200.00 | 26,500.00 | 28,200.00 | 25,052.74 | 613,321 |
| 2022-07-12 | 25,900.00 | 26,500.00 | 25,100.00 | 26,400.00 | 23,453.63 | 1,246,486 |
| 2022-07-11 | 27,000.00 | 27,350.00 | 25,300.00 | 26,200.00 | 23,275.95 | 852,784 |
| 2022-07-08 | 25,700.00 | 26,500.00 | 25,100.00 | 26,500.00 | 23,542.47 | 889,828 |
| 2022-07-07 | 23,000.00 | 25,500.00 | 22,850.00 | 25,500.00 | 22,654.07 | 1,371,951 |
| 2022-07-06 | 24,550.00 | 24,900.00 | 24,550.00 | 24,550.00 | 21,810.10 | 1,090,152 |
| 2022-07-05 | 27,900.00 | 28,000.00 | 26,350.00 | 26,350.00 | 23,409.21 | 732,832 |
| 2022-07-04 | 29,000.00 | 29,200.00 | 27,950.00 | 28,300.00 | 25,141.58 | 641,655 |
| 2022-07-01 | 28,950.00 | 29,500.00 | 27,900.00 | 29,200.00 | 25,941.14 | 670,982 |
| 2022-06-30 | 29,700.00 | 29,900.00 | 28,550.00 | 29,000.00 | 25,763.46 | 1,608,658 |
| 2022-06-29 | 30,150.00 | 30,150.00 | 29,000.00 | 29,700.00 | 26,385.33 | 766,238 |
| 2022-06-28 | 30,400.00 | 30,800.00 | 29,700.00 | 30,250.00 | 26,873.95 | 527,767 |
| 2022-06-27 | 30,100.00 | 30,800.00 | 29,600.00 | 30,350.00 | 26,962.79 | 639,119 |
| 2022-06-24 | 29,800.00 | 30,600.00 | 28,500.00 | 30,150.00 | 26,785.11 | 1,321,126 |
| 2022-06-23 | 28,800.00 | 29,800.00 | 28,200.00 | 29,750.00 | 26,429.75 | 523,577 |
| 2022-06-22 | 25,600.00 | 28,900.00 | 25,600.00 | 28,800.00 | 25,585.78 | 1,220,578 |
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.