Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← VPG.VN stock page

Viet Phat Import Export Trading Investment JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-221,970.001,970.001,890.001,930.001,930.0095,700
2026-07-211,900.001,970.001,890.001,930.001,930.0074,300
2026-07-201,980.001,980.001,860.001,950.001,950.00432,400
2026-07-172,040.002,040.001,960.001,990.001,990.00233,600
2026-07-161,880.001,960.001,790.001,960.001,960.00422,300
2026-07-151,930.001,940.001,840.001,840.001,840.00379,000
2026-07-142,010.002,010.001,930.001,960.001,960.00157,600
2026-07-131,860.002,090.001,860.002,020.002,020.00919,800
2026-07-102,140.002,140.002,000.002,000.002,000.00656,400
2026-07-092,260.002,260.002,130.002,150.002,150.00611,800
2026-07-082,430.002,430.002,260.002,260.002,260.00402,900
2026-07-072,450.002,450.002,380.002,430.002,430.00252,700
2026-07-062,570.002,570.002,450.002,450.002,450.00147,000
2026-07-032,580.002,580.002,530.002,570.002,570.00229,200
2026-07-022,600.002,620.002,560.002,600.002,600.00112,100
2026-07-012,590.002,610.002,570.002,600.002,600.0088,100
2026-06-302,610.002,630.002,580.002,590.002,590.0092,000
2026-06-292,620.002,660.002,570.002,590.002,590.00226,500
2026-06-262,690.002,690.002,520.002,620.002,620.00284,000
2026-06-252,680.002,720.002,680.002,690.002,690.00178,800
2026-06-242,750.002,780.002,680.002,680.002,680.00288,500
2026-06-232,890.002,890.002,750.002,750.002,750.00176,300
2026-06-222,930.002,930.002,730.002,870.002,870.0084,900
2026-06-192,920.002,920.002,870.002,890.002,890.00207,500
2026-06-182,920.002,940.002,890.002,900.002,900.00399,500
2026-06-172,920.002,940.002,920.002,930.002,930.00215,000
2026-06-162,910.002,960.002,900.002,920.002,920.00316,200
2026-06-152,910.002,970.002,850.002,890.002,890.00380,600
2026-06-122,910.003,060.002,880.002,910.002,910.00321,000
2026-06-113,070.003,210.003,050.003,050.003,050.00307,800
2026-06-102,900.003,060.002,880.003,060.003,060.00758,000
2026-06-092,860.002,900.002,820.002,860.002,860.00176,500
2026-06-082,850.002,930.002,820.002,870.002,870.00132,700
2026-06-052,960.002,990.002,930.002,940.002,940.00109,400
2026-06-043,030.003,030.002,950.002,960.002,960.00166,300
2026-06-033,050.003,050.002,950.003,010.003,010.00201,700
2026-06-022,930.003,130.002,930.003,040.003,040.00470,300
2026-06-013,160.003,220.003,140.003,140.003,140.00187,000
2026-05-293,310.003,310.003,210.003,210.003,210.00110,600
2026-05-283,260.003,330.003,260.003,290.003,290.00101,500
2026-05-273,270.003,340.003,260.003,260.003,260.00134,900
2026-05-263,330.003,330.003,250.003,300.003,300.0082,000
2026-05-253,430.003,430.003,260.003,340.003,340.00127,700
2026-05-223,420.003,430.003,340.003,350.003,350.00197,400
2026-05-213,470.003,470.003,380.003,430.003,430.00107,600
2026-05-203,470.003,510.003,410.003,460.003,460.00183,200
2026-05-193,590.003,630.003,450.003,500.003,500.00171,900
2026-05-183,720.003,720.003,560.003,590.003,590.0074,800
2026-05-153,840.003,850.003,590.003,600.003,600.00882,700
2026-05-143,830.004,040.003,610.003,860.003,860.00408,400
2026-05-133,600.003,850.003,490.003,850.003,850.00728,900
2026-05-123,540.003,600.003,470.003,600.003,600.00186,800
2026-05-113,480.003,560.003,480.003,540.003,540.00193,200
2026-05-083,560.003,580.003,490.003,500.003,500.00181,700
2026-05-073,490.003,670.003,490.003,560.003,560.00217,900
2026-05-063,500.003,500.003,480.003,490.003,490.00162,600
2026-05-053,480.003,500.003,470.003,500.003,500.00338,000
2026-05-043,510.003,540.003,470.003,480.003,480.00209,900
2026-04-293,500.003,550.003,490.003,490.003,490.00156,100
2026-04-283,500.003,590.003,480.003,490.003,490.00276,900
← NewerPage 2 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-07-0652.5000 VND
2022-09-22450.0001 VND
2021-09-20500.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.