Viet Phat Import Export Trading Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 63,500.00 | 63,900.00 | 62,900.00 | 63,800.00 | 51,526.92 | 772,158 |
| 2022-03-24 | 62,600.00 | 63,600.00 | 61,800.00 | 63,200.00 | 51,042.34 | 1,127,615 |
| 2022-03-23 | 61,100.00 | 63,100.00 | 61,100.00 | 62,500.00 | 50,476.99 | 1,517,393 |
| 2022-03-22 | 62,100.00 | 62,300.00 | 61,600.00 | 61,600.00 | 49,750.13 | 609,771 |
| 2022-03-21 | 61,500.00 | 63,000.00 | 61,400.00 | 62,100.00 | 50,153.94 | 1,063,097 |
| 2022-03-18 | 61,500.00 | 61,800.00 | 61,200.00 | 61,300.00 | 49,507.84 | 439,379 |
| 2022-03-17 | 61,500.00 | 61,900.00 | 61,200.00 | 61,200.00 | 49,427.07 | 446,171 |
| 2022-03-16 | 61,400.00 | 62,700.00 | 61,200.00 | 61,300.00 | 49,507.84 | 510,932 |
| 2022-03-15 | 61,500.00 | 61,800.00 | 60,800.00 | 61,200.00 | 49,427.07 | 582,484 |
| 2022-03-14 | 61,400.00 | 62,800.00 | 61,000.00 | 61,600.00 | 49,750.13 | 1,005,248 |
| 2022-03-11 | 61,000.00 | 62,000.00 | 60,800.00 | 61,200.00 | 49,427.07 | 667,983 |
| 2022-03-10 | 61,500.00 | 62,300.00 | 61,400.00 | 61,400.00 | 49,588.60 | 694,421 |
| 2022-03-09 | 61,000.00 | 61,800.00 | 59,500.00 | 61,500.00 | 49,669.36 | 1,746,239 |
| 2022-03-08 | 62,400.00 | 62,500.00 | 61,100.00 | 61,200.00 | 49,427.07 | 852,321 |
| 2022-03-07 | 62,800.00 | 63,400.00 | 62,300.00 | 62,500.00 | 50,476.99 | 817,636 |
| 2022-03-04 | 63,000.00 | 63,600.00 | 61,000.00 | 62,800.00 | 50,719.28 | 2,061,190 |
| 2022-03-03 | 60,400.00 | 64,300.00 | 60,400.00 | 62,800.00 | 50,719.28 | 1,421,222 |
| 2022-03-02 | 60,400.00 | 60,600.00 | 59,600.00 | 60,100.00 | 48,538.68 | 651,611 |
| 2022-03-01 | 60,300.00 | 60,600.00 | 59,000.00 | 60,400.00 | 48,780.97 | 1,095,234 |
| 2022-02-28 | 60,500.00 | 60,700.00 | 59,800.00 | 60,000.00 | 48,457.91 | 493,832 |
| 2022-02-25 | 59,000.00 | 61,300.00 | 59,000.00 | 60,200.00 | 48,619.44 | 1,380,352 |
| 2022-02-24 | 58,100.00 | 59,000.00 | 57,200.00 | 58,800.00 | 47,488.76 | 2,187,558 |
| 2022-02-23 | 57,800.00 | 58,700.00 | 57,200.00 | 58,100.00 | 46,923.41 | 547,435 |
| 2022-02-22 | 58,500.00 | 58,500.00 | 57,200.00 | 58,000.00 | 46,842.65 | 664,708 |
| 2022-02-21 | 59,500.00 | 59,700.00 | 58,300.00 | 58,600.00 | 47,327.23 | 553,014 |
| 2022-02-18 | 58,000.00 | 59,500.00 | 57,600.00 | 59,400.00 | 47,973.33 | 988,512 |
| 2022-02-17 | 59,000.00 | 59,000.00 | 58,000.00 | 58,500.00 | 47,246.47 | 676,108 |
| 2022-02-16 | 58,800.00 | 59,500.00 | 58,100.00 | 58,900.00 | 47,569.52 | 491,285 |
| 2022-02-15 | 55,600.00 | 58,600.00 | 55,000.00 | 58,600.00 | 47,327.23 | 1,981,027 |
| 2022-02-14 | 55,500.00 | 56,600.00 | 54,200.00 | 55,900.00 | 45,146.62 | 1,314,985 |
| 2022-02-11 | 55,800.00 | 56,400.00 | 55,100.00 | 56,200.00 | 45,388.91 | 545,252 |
| 2022-02-10 | 56,600.00 | 56,800.00 | 54,800.00 | 56,000.00 | 45,227.39 | 1,166,423 |
| 2022-02-09 | 56,800.00 | 57,200.00 | 55,400.00 | 56,500.00 | 45,631.20 | 528,516 |
| 2022-02-08 | 57,900.00 | 57,900.00 | 56,300.00 | 57,100.00 | 46,115.78 | 497,834 |
| 2022-02-07 | 57,900.00 | 58,600.00 | 57,600.00 | 57,900.00 | 46,761.89 | 855,231 |
| 2022-01-28 | 56,000.00 | 57,900.00 | 55,600.00 | 57,900.00 | 46,761.89 | 604,920 |
| 2022-01-27 | 56,400.00 | 56,400.00 | 55,200.00 | 55,900.00 | 45,146.62 | 273,596 |
| 2022-01-26 | 55,600.00 | 56,500.00 | 55,100.00 | 56,100.00 | 45,308.15 | 590,367 |
| 2022-01-25 | 55,200.00 | 56,200.00 | 55,100.00 | 55,600.00 | 44,904.33 | 493,711 |
| 2022-01-24 | 54,200.00 | 56,100.00 | 52,900.00 | 55,900.00 | 45,146.62 | 1,053,031 |
| 2022-01-21 | 52,000.00 | 54,800.00 | 51,600.00 | 54,200.00 | 43,773.65 | 991,544 |
| 2022-01-20 | 51,500.00 | 51,600.00 | 48,900.00 | 51,600.00 | 41,673.81 | 2,054,520 |
| 2022-01-19 | 51,200.00 | 51,600.00 | 48,800.00 | 51,400.00 | 41,512.28 | 632,449 |
| 2022-01-18 | 51,500.00 | 52,000.00 | 49,900.00 | 51,700.00 | 41,754.57 | 694,906 |
| 2022-01-17 | 51,500.00 | 52,000.00 | 48,800.00 | 52,000.00 | 41,996.86 | 1,074,982 |
| 2022-01-14 | 51,500.00 | 52,000.00 | 50,000.00 | 51,600.00 | 41,673.81 | 974,202 |
| 2022-01-13 | 53,000.00 | 53,000.00 | 50,900.00 | 52,000.00 | 41,996.86 | 693,450 |
| 2022-01-12 | 52,800.00 | 53,000.00 | 50,500.00 | 53,000.00 | 42,804.49 | 541,614 |
| 2022-01-11 | 52,000.00 | 53,500.00 | 49,300.00 | 53,200.00 | 42,966.02 | 1,186,555 |
| 2022-01-10 | 55,100.00 | 55,100.00 | 52,000.00 | 53,000.00 | 42,804.49 | 831,704 |
| 2022-01-07 | 55,600.00 | 56,500.00 | 54,400.00 | 55,000.00 | 44,419.75 | 637,300 |
| 2022-01-06 | 56,100.00 | 56,100.00 | 54,800.00 | 55,500.00 | 44,823.57 | 498,198 |
| 2022-01-05 | 56,900.00 | 57,100.00 | 55,700.00 | 56,100.00 | 45,308.15 | 557,016 |
| 2022-01-04 | 58,500.00 | 58,600.00 | 57,100.00 | 57,100.00 | 46,115.78 | 329,383 |
| 2021-12-31 | 58,000.00 | 58,500.00 | 56,800.00 | 58,300.00 | 47,084.94 | 291,909 |
| 2021-12-30 | 58,000.00 | 58,800.00 | 55,300.00 | 57,800.00 | 46,681.12 | 958,436 |
| 2021-12-29 | 59,200.00 | 59,400.00 | 57,500.00 | 58,200.00 | 47,004.18 | 491,285 |
| 2021-12-28 | 59,200.00 | 59,800.00 | 56,800.00 | 59,300.00 | 47,892.57 | 1,196,014 |
| 2021-12-27 | 59,600.00 | 60,300.00 | 58,400.00 | 59,300.00 | 47,892.57 | 346,968 |
| 2021-12-24 | 59,100.00 | 60,000.00 | 57,800.00 | 59,600.00 | 48,134.86 | 1,129,919 |
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.