Viet Phat Import Export Trading Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 5,260.00 | 5,390.00 | 5,260.00 | 5,340.00 | 5,340.00 | 134,200 |
| 2026-01-22 | 5,240.00 | 5,430.00 | 5,230.00 | 5,260.00 | 5,260.00 | 97,700 |
| 2026-01-21 | 5,520.00 | 5,520.00 | 5,200.00 | 5,230.00 | 5,230.00 | 205,800 |
| 2026-01-20 | 5,750.00 | 5,780.00 | 5,420.00 | 5,420.00 | 5,420.00 | 440,200 |
| 2026-01-19 | 5,900.00 | 5,900.00 | 5,600.00 | 5,700.00 | 5,700.00 | 345,500 |
| 2026-01-16 | 6,220.00 | 6,220.00 | 5,710.00 | 5,930.00 | 5,930.00 | 1,173,600 |
| 2026-01-15 | 5,820.00 | 5,820.00 | 5,820.00 | 5,820.00 | 5,820.00 | 183,900 |
| 2026-01-14 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 273,800 |
| 2026-01-13 | 4,760.00 | 5,090.00 | 4,700.00 | 5,090.00 | 5,090.00 | 596,200 |
| 2026-01-12 | 4,930.00 | 4,950.00 | 4,700.00 | 4,760.00 | 4,760.00 | 370,400 |
| 2026-01-09 | 4,970.00 | 4,990.00 | 4,800.00 | 4,930.00 | 4,930.00 | 181,000 |
| 2026-01-08 | 5,050.00 | 5,050.00 | 4,920.00 | 4,970.00 | 4,970.00 | 224,600 |
| 2026-01-07 | 4,870.00 | 5,000.00 | 4,870.00 | 4,990.00 | 4,990.00 | 211,300 |
| 2026-01-06 | 5,000.00 | 5,010.00 | 4,870.00 | 4,870.00 | 4,870.00 | 129,200 |
| 2026-01-05 | 5,020.00 | 5,050.00 | 4,960.00 | 4,960.00 | 4,960.00 | 221,400 |
| 2025-12-31 | 5,050.00 | 5,110.00 | 5,000.00 | 5,020.00 | 5,020.00 | 173,600 |
| 2025-12-30 | 5,100.00 | 5,130.00 | 5,020.00 | 5,050.00 | 5,050.00 | 54,500 |
| 2025-12-29 | 5,000.00 | 5,110.00 | 4,980.00 | 5,100.00 | 5,100.00 | 103,500 |
| 2025-12-26 | 5,120.00 | 5,150.00 | 4,980.00 | 5,000.00 | 5,000.00 | 220,300 |
| 2025-12-25 | 5,100.00 | 5,330.00 | 5,060.00 | 5,100.00 | 5,100.00 | 238,100 |
| 2025-12-24 | 5,380.00 | 5,380.00 | 5,070.00 | 5,070.00 | 5,070.00 | 242,000 |
| 2025-12-23 | 5,290.00 | 5,490.00 | 5,280.00 | 5,340.00 | 5,340.00 | 150,900 |
| 2025-12-22 | 5,190.00 | 5,300.00 | 5,170.00 | 5,280.00 | 5,280.00 | 143,100 |
| 2025-12-19 | 5,410.00 | 5,410.00 | 5,100.00 | 5,170.00 | 5,170.00 | 381,300 |
| 2025-12-18 | 5,620.00 | 5,640.00 | 5,290.00 | 5,410.00 | 5,410.00 | 513,600 |
| 2025-12-17 | 5,700.00 | 5,700.00 | 5,500.00 | 5,620.00 | 5,620.00 | 260,100 |
| 2025-12-16 | 5,710.00 | 5,710.00 | 5,600.00 | 5,670.00 | 5,670.00 | 105,900 |
| 2025-12-15 | 5,600.00 | 5,750.00 | 5,600.00 | 5,610.00 | 5,610.00 | 131,800 |
| 2025-12-12 | 6,000.00 | 6,040.00 | 5,580.00 | 5,580.00 | 5,580.00 | 284,500 |
| 2025-12-11 | 6,010.00 | 6,060.00 | 6,000.00 | 6,000.00 | 6,000.00 | 114,800 |
| 2025-12-10 | 6,070.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | 99,600 |
| 2025-12-09 | 6,080.00 | 6,140.00 | 6,000.00 | 6,080.00 | 6,080.00 | 237,700 |
| 2025-12-08 | 6,170.00 | 6,170.00 | 6,080.00 | 6,140.00 | 6,140.00 | 66,400 |
| 2025-12-05 | 6,150.00 | 6,180.00 | 6,120.00 | 6,150.00 | 6,150.00 | 94,800 |
| 2025-12-04 | 6,110.00 | 6,190.00 | 6,080.00 | 6,150.00 | 6,150.00 | 98,600 |
| 2025-12-03 | 6,070.00 | 6,120.00 | 6,050.00 | 6,080.00 | 6,080.00 | 149,600 |
| 2025-12-02 | 6,200.00 | 6,200.00 | 5,940.00 | 6,080.00 | 6,080.00 | 308,500 |
| 2025-12-01 | 6,160.00 | 6,280.00 | 6,150.00 | 6,200.00 | 6,200.00 | 133,600 |
| 2025-11-28 | 6,260.00 | 6,290.00 | 6,200.00 | 6,240.00 | 6,240.00 | 138,700 |
| 2025-11-27 | 6,310.00 | 6,310.00 | 6,230.00 | 6,260.00 | 6,260.00 | 91,100 |
| 2025-11-26 | 6,200.00 | 6,310.00 | 6,100.00 | 6,270.00 | 6,270.00 | 257,000 |
| 2025-11-25 | 6,220.00 | 6,320.00 | 6,200.00 | 6,200.00 | 6,200.00 | 220,800 |
| 2025-11-24 | 6,370.00 | 6,370.00 | 6,300.00 | 6,320.00 | 6,320.00 | 104,900 |
| 2025-11-21 | 6,430.00 | 6,430.00 | 6,300.00 | 6,370.00 | 6,370.00 | 86,200 |
| 2025-11-20 | 6,510.00 | 6,520.00 | 6,300.00 | 6,430.00 | 6,430.00 | 223,700 |
| 2025-11-19 | 6,400.00 | 6,550.00 | 6,380.00 | 6,450.00 | 6,450.00 | 218,400 |
| 2025-11-18 | 6,340.00 | 6,390.00 | 6,320.00 | 6,380.00 | 6,380.00 | 273,300 |
| 2025-11-17 | 6,400.00 | 6,440.00 | 6,340.00 | 6,340.00 | 6,340.00 | 232,500 |
| 2025-11-14 | 6,360.00 | 6,490.00 | 6,360.00 | 6,450.00 | 6,450.00 | 154,100 |
| 2025-11-13 | 6,250.00 | 6,390.00 | 6,250.00 | 6,340.00 | 6,340.00 | 228,000 |
| 2025-11-12 | 6,260.00 | 6,290.00 | 6,200.00 | 6,250.00 | 6,250.00 | 206,100 |
| 2025-11-11 | 6,330.00 | 6,330.00 | 6,200.00 | 6,250.00 | 6,250.00 | 95,000 |
| 2025-11-10 | 6,340.00 | 6,390.00 | 6,200.00 | 6,220.00 | 6,220.00 | 190,900 |
| 2025-11-07 | 6,460.00 | 6,470.00 | 6,350.00 | 6,350.00 | 6,350.00 | 166,700 |
| 2025-11-06 | 6,500.00 | 6,500.00 | 6,380.00 | 6,430.00 | 6,430.00 | 107,800 |
| 2025-11-05 | 6,520.00 | 6,520.00 | 6,370.00 | 6,500.00 | 6,500.00 | 108,900 |
| 2025-11-04 | 6,450.00 | 6,500.00 | 6,080.00 | 6,500.00 | 6,500.00 | 456,900 |
| 2025-11-03 | 6,920.00 | 6,930.00 | 6,450.00 | 6,450.00 | 6,450.00 | 1,084,400 |
| 2025-10-31 | 7,000.00 | 7,050.00 | 6,800.00 | 6,930.00 | 6,930.00 | 489,100 |
| 2025-10-30 | 7,610.00 | 7,650.00 | 7,070.00 | 7,070.00 | 7,070.00 | 1,959,300 |
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.