Viet Phat Import Export Trading Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 59,200.00 | 59,600.00 | 57,800.00 | 59,300.00 | 47,892.57 | 501,108 |
| 2021-12-22 | 59,200.00 | 59,200.00 | 57,300.00 | 59,100.00 | 47,731.05 | 822,972 |
| 2021-12-21 | 61,500.00 | 61,500.00 | 59,000.00 | 59,300.00 | 47,892.57 | 1,084,320 |
| 2021-12-20 | 58,400.00 | 58,400.00 | 58,400.00 | 58,400.00 | 47,165.70 | 229,331 |
| 2021-12-17 | 72,600.00 | 73,200.00 | 69,800.00 | 72,900.00 | 44,096.70 | 2,686,612 |
| 2021-12-16 | 73,400.00 | 74,200.00 | 72,200.00 | 72,600.00 | 43,915.23 | 1,309,140 |
| 2021-12-15 | 75,000.00 | 75,200.00 | 73,900.00 | 73,900.00 | 44,701.59 | 915,184 |
| 2021-12-14 | 73,900.00 | 75,500.00 | 73,900.00 | 75,000.00 | 45,366.98 | 809,287 |
| 2021-12-13 | 74,300.00 | 74,900.00 | 73,600.00 | 73,900.00 | 44,701.59 | 683,473 |
| 2021-12-10 | 75,200.00 | 75,400.00 | 74,000.00 | 74,600.00 | 45,125.02 | 575,795 |
| 2021-12-09 | 75,500.00 | 76,600.00 | 75,200.00 | 75,200.00 | 45,487.95 | 604,779 |
| 2021-12-08 | 74,500.00 | 76,000.00 | 74,400.00 | 75,500.00 | 45,669.42 | 845,719 |
| 2021-12-07 | 74,600.00 | 75,000.00 | 72,800.00 | 74,300.00 | 44,943.55 | 708,895 |
| 2021-12-06 | 73,800.00 | 74,800.00 | 72,900.00 | 74,800.00 | 45,246.00 | 864,340 |
| 2021-12-03 | 74,300.00 | 74,900.00 | 73,300.00 | 73,900.00 | 44,701.59 | 641,374 |
| 2021-12-02 | 75,300.00 | 75,300.00 | 73,100.00 | 74,200.00 | 44,883.06 | 957,607 |
| 2021-12-01 | 75,300.00 | 75,700.00 | 73,500.00 | 74,800.00 | 45,246.00 | 914,374 |
| 2021-11-30 | 72,500.00 | 75,000.00 | 72,000.00 | 75,000.00 | 45,366.98 | 945,463 |
| 2021-11-29 | 70,600.00 | 72,500.00 | 70,200.00 | 72,500.00 | 43,854.74 | 819,326 |
| 2021-11-26 | 72,000.00 | 73,700.00 | 72,000.00 | 72,300.00 | 43,733.76 | 746,785 |
| 2021-11-25 | 71,200.00 | 72,000.00 | 71,100.00 | 71,800.00 | 43,431.32 | 787,265 |
| 2021-11-24 | 71,900.00 | 72,000.00 | 71,000.00 | 71,500.00 | 43,249.85 | 274,134 |
| 2021-11-23 | 68,500.00 | 72,000.00 | 68,500.00 | 72,000.00 | 43,552.30 | 790,828 |
| 2021-11-22 | 71,800.00 | 72,000.00 | 68,000.00 | 69,900.00 | 42,282.02 | 1,403,541 |
| 2021-11-19 | 72,800.00 | 72,800.00 | 71,200.00 | 71,800.00 | 43,431.32 | 930,081 |
| 2021-11-18 | 73,200.00 | 73,600.00 | 72,500.00 | 72,700.00 | 43,975.72 | 551,669 |
| 2021-11-17 | 72,100.00 | 74,000.00 | 72,100.00 | 73,200.00 | 44,278.17 | 536,934 |
| 2021-11-16 | 69,600.00 | 73,000.00 | 68,700.00 | 72,600.00 | 43,915.23 | 1,166,163 |
| 2021-11-15 | 69,500.00 | 69,900.00 | 68,200.00 | 69,500.00 | 42,040.06 | 1,446,288 |
| 2021-11-12 | 68,900.00 | 69,500.00 | 68,500.00 | 69,500.00 | 42,040.06 | 935,910 |
| 2021-11-11 | 69,100.00 | 69,700.00 | 68,300.00 | 68,900.00 | 41,677.13 | 605,589 |
| 2021-11-10 | 66,900.00 | 69,300.00 | 66,800.00 | 69,100.00 | 41,798.11 | 1,253,601 |
| 2021-11-09 | 65,100.00 | 68,000.00 | 65,100.00 | 66,800.00 | 40,406.85 | 907,897 |
| 2021-11-08 | 65,700.00 | 65,700.00 | 65,100.00 | 65,200.00 | 39,439.02 | 711,648 |
| 2021-11-05 | 65,500.00 | 66,000.00 | 64,800.00 | 65,800.00 | 39,801.96 | 936,558 |
| 2021-11-04 | 65,800.00 | 66,500.00 | 65,100.00 | 65,500.00 | 39,620.49 | 666,795 |
| 2021-11-03 | 67,200.00 | 68,500.00 | 66,000.00 | 66,000.00 | 39,922.94 | 1,340,553 |
| 2021-11-02 | 67,200.00 | 68,500.00 | 66,800.00 | 67,000.00 | 40,527.83 | 865,312 |
| 2021-11-01 | 69,100.00 | 69,200.00 | 67,000.00 | 67,200.00 | 40,648.81 | 1,356,583 |
| 2021-10-29 | 68,900.00 | 69,000.00 | 67,700.00 | 68,800.00 | 41,616.64 | 774,635 |
| 2021-10-28 | 67,200.00 | 69,000.00 | 67,200.00 | 68,800.00 | 41,616.64 | 654,489 |
| 2021-10-27 | 67,800.00 | 67,900.00 | 67,200.00 | 67,600.00 | 40,890.77 | 682,664 |
| 2021-10-26 | 67,200.00 | 67,900.00 | 66,000.00 | 67,700.00 | 40,951.26 | 883,285 |
| 2021-10-25 | 69,200.00 | 69,600.00 | 67,500.00 | 67,500.00 | 40,830.28 | 1,150,780 |
| 2021-10-22 | 66,500.00 | 68,900.00 | 66,300.00 | 68,900.00 | 41,677.13 | 1,121,311 |
| 2021-10-21 | 67,500.00 | 67,500.00 | 65,300.00 | 66,500.00 | 40,225.38 | 1,010,880 |
← NewerPage 21 of 21 · 1,246 trading days
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.