Viet Phat Import Export Trading Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-22 | 25,600.00 | 28,900.00 | 25,600.00 | 28,800.00 | 25,585.78 | 1,220,578 |
| 2022-06-21 | 27,500.00 | 29,000.00 | 27,500.00 | 27,500.00 | 24,430.86 | 1,920,334 |
| 2022-06-20 | 29,550.00 | 30,900.00 | 29,550.00 | 29,550.00 | 26,252.07 | 2,336,528 |
| 2022-06-17 | 31,750.00 | 31,750.00 | 31,750.00 | 31,750.00 | 28,206.54 | 223,146 |
| 2022-06-16 | 35,200.00 | 36,000.00 | 34,100.00 | 34,100.00 | 30,294.27 | 538,351 |
| 2022-06-15 | 33,500.00 | 35,500.00 | 33,050.00 | 35,200.00 | 31,271.51 | 2,072,149 |
| 2022-06-14 | 35,500.00 | 37,200.00 | 35,500.00 | 35,500.00 | 31,538.02 | 918,382 |
| 2022-06-13 | 38,200.00 | 39,300.00 | 38,150.00 | 38,150.00 | 33,892.27 | 627,984 |
| 2022-06-10 | 42,500.00 | 42,500.00 | 41,000.00 | 41,000.00 | 36,424.20 | 834,262 |
| 2022-06-09 | 42,800.00 | 43,500.00 | 42,500.00 | 42,900.00 | 38,112.15 | 565,362 |
| 2022-06-08 | 43,800.00 | 44,200.00 | 42,650.00 | 43,200.00 | 38,378.67 | 489,069 |
| 2022-06-07 | 43,600.00 | 44,000.00 | 42,200.00 | 43,800.00 | 38,911.70 | 675,943 |
| 2022-06-06 | 47,350.00 | 47,500.00 | 46,500.00 | 47,350.00 | 38,241.37 | 1,491,804 |
| 2022-06-03 | 47,600.00 | 47,900.00 | 46,500.00 | 47,350.00 | 38,241.37 | 871,603 |
| 2022-06-02 | 48,100.00 | 48,300.00 | 47,300.00 | 47,600.00 | 38,443.28 | 578,846 |
| 2022-06-01 | 47,100.00 | 47,850.00 | 45,600.00 | 47,850.00 | 38,645.19 | 1,673,352 |
| 2022-05-31 | 47,900.00 | 47,900.00 | 46,800.00 | 47,200.00 | 38,120.23 | 461,330 |
| 2022-05-30 | 47,950.00 | 48,400.00 | 47,500.00 | 47,800.00 | 38,604.80 | 428,343 |
| 2022-05-27 | 46,500.00 | 47,900.00 | 46,300.00 | 47,900.00 | 38,685.57 | 628,690 |
| 2022-05-26 | 46,200.00 | 46,950.00 | 45,000.00 | 46,300.00 | 37,393.36 | 1,617,202 |
| 2022-05-25 | 46,800.00 | 47,500.00 | 45,300.00 | 46,200.00 | 37,312.59 | 566,961 |
| 2022-05-24 | 45,900.00 | 46,600.00 | 44,650.00 | 46,600.00 | 37,635.65 | 431,739 |
| 2022-05-23 | 46,900.00 | 47,000.00 | 45,500.00 | 46,200.00 | 37,312.59 | 367,099 |
| 2022-05-20 | 46,200.00 | 46,900.00 | 45,000.00 | 46,500.00 | 37,554.88 | 668,225 |
| 2022-05-19 | 46,000.00 | 46,900.00 | 45,600.00 | 46,800.00 | 37,797.17 | 264,501 |
| 2022-05-18 | 46,400.00 | 48,100.00 | 44,700.00 | 46,700.00 | 37,716.41 | 495,893 |
| 2022-05-17 | 48,100.00 | 48,100.00 | 44,650.00 | 46,100.00 | 37,231.83 | 1,506,842 |
| 2022-05-16 | 48,800.00 | 50,000.00 | 47,500.00 | 48,000.00 | 38,766.33 | 581,150 |
| 2022-05-13 | 48,000.00 | 50,700.00 | 47,950.00 | 48,600.00 | 39,250.91 | 3,423,836 |
| 2022-05-12 | 54,300.00 | 55,300.00 | 51,100.00 | 51,200.00 | 41,350.75 | 677,200 |
| 2022-05-11 | 54,500.00 | 56,000.00 | 53,800.00 | 54,900.00 | 44,338.99 | 346,846 |
| 2022-05-10 | 52,100.00 | 55,900.00 | 52,000.00 | 55,900.00 | 45,146.62 | 1,382,778 |
| 2022-05-09 | 59,800.00 | 59,800.00 | 55,900.00 | 55,900.00 | 45,146.62 | 644,455 |
| 2022-05-06 | 59,800.00 | 60,700.00 | 58,700.00 | 60,100.00 | 48,538.68 | 1,065,765 |
| 2022-05-05 | 60,800.00 | 61,400.00 | 60,000.00 | 60,800.00 | 49,104.02 | 625,658 |
| 2022-05-04 | 61,700.00 | 61,900.00 | 60,500.00 | 61,000.00 | 49,265.55 | 705,335 |
| 2022-04-29 | 61,200.00 | 62,000.00 | 59,500.00 | 62,000.00 | 50,073.18 | 1,932,396 |
| 2022-04-28 | 61,400.00 | 62,000.00 | 60,800.00 | 61,200.00 | 49,427.07 | 414,882 |
| 2022-04-27 | 61,000.00 | 61,600.00 | 60,300.00 | 61,600.00 | 49,750.13 | 439,864 |
| 2022-04-26 | 61,500.00 | 61,900.00 | 58,800.00 | 61,800.00 | 49,911.65 | 1,384,233 |
| 2022-04-25 | 62,500.00 | 62,800.00 | 59,200.00 | 61,800.00 | 49,911.65 | 904,226 |
| 2022-04-22 | 62,700.00 | 62,800.00 | 61,200.00 | 62,800.00 | 50,719.28 | 2,138,199 |
| 2022-04-21 | 62,000.00 | 63,200.00 | 58,900.00 | 62,700.00 | 50,638.52 | 1,248,769 |
| 2022-04-20 | 63,700.00 | 64,100.00 | 62,000.00 | 63,300.00 | 51,123.10 | 1,460,636 |
| 2022-04-19 | 63,900.00 | 65,200.00 | 63,600.00 | 63,900.00 | 51,607.68 | 927,875 |
| 2022-04-18 | 64,300.00 | 65,000.00 | 62,600.00 | 64,100.00 | 51,769.20 | 781,254 |
| 2022-04-15 | 62,300.00 | 65,500.00 | 62,100.00 | 64,200.00 | 51,849.97 | 1,206,929 |
| 2022-04-14 | 62,700.00 | 62,800.00 | 61,900.00 | 62,500.00 | 50,476.99 | 759,667 |
| 2022-04-13 | 62,000.00 | 62,600.00 | 60,700.00 | 62,600.00 | 50,557.76 | 1,215,539 |
| 2022-04-12 | 63,300.00 | 63,500.00 | 61,600.00 | 62,200.00 | 50,234.70 | 893,130 |
| 2022-04-08 | 63,800.00 | 64,000.00 | 62,700.00 | 63,200.00 | 51,042.34 | 728,256 |
| 2022-04-07 | 64,200.00 | 64,900.00 | 63,800.00 | 63,800.00 | 51,526.92 | 756,635 |
| 2022-04-06 | 63,900.00 | 64,200.00 | 63,600.00 | 64,100.00 | 51,769.20 | 751,784 |
| 2022-04-05 | 64,000.00 | 64,500.00 | 63,700.00 | 64,000.00 | 51,688.44 | 534,580 |
| 2022-04-04 | 64,600.00 | 64,800.00 | 64,000.00 | 64,200.00 | 51,849.97 | 556,531 |
| 2022-04-01 | 63,400.00 | 64,500.00 | 63,000.00 | 64,500.00 | 52,092.26 | 1,895,528 |
| 2022-03-31 | 63,200.00 | 63,500.00 | 63,100.00 | 63,300.00 | 51,123.10 | 1,066,735 |
| 2022-03-30 | 63,500.00 | 63,700.00 | 62,800.00 | 63,100.00 | 50,961.57 | 728,014 |
| 2022-03-29 | 63,600.00 | 64,000.00 | 63,000.00 | 63,500.00 | 51,284.63 | 667,861 |
| 2022-03-28 | 63,600.00 | 63,900.00 | 62,600.00 | 63,500.00 | 51,284.63 | 868,450 |
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.