Viet Phat Import Export Trading Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 7,450.00 | 7,650.00 | 7,420.00 | 7,600.00 | 7,600.00 | 288,500 |
| 2025-10-28 | 7,090.00 | 7,500.00 | 6,970.00 | 7,410.00 | 7,410.00 | 286,100 |
| 2025-10-27 | 7,320.00 | 7,320.00 | 7,080.00 | 7,090.00 | 7,090.00 | 213,400 |
| 2025-10-24 | 7,480.00 | 7,490.00 | 7,180.00 | 7,210.00 | 7,210.00 | 285,100 |
| 2025-10-23 | 7,500.00 | 7,500.00 | 7,270.00 | 7,330.00 | 7,330.00 | 248,500 |
| 2025-10-22 | 7,700.00 | 7,850.00 | 7,260.00 | 7,320.00 | 7,320.00 | 343,400 |
| 2025-10-21 | 7,720.00 | 7,830.00 | 7,410.00 | 7,660.00 | 7,660.00 | 466,200 |
| 2025-10-20 | 7,500.00 | 7,770.00 | 7,300.00 | 7,400.00 | 7,400.00 | 1,153,200 |
| 2025-10-17 | 6,910.00 | 7,270.00 | 6,850.00 | 7,270.00 | 7,270.00 | 489,000 |
| 2025-10-16 | 7,200.00 | 7,240.00 | 6,700.00 | 6,800.00 | 6,800.00 | 1,196,600 |
| 2025-10-15 | 7,520.00 | 7,550.00 | 7,200.00 | 7,200.00 | 7,200.00 | 673,600 |
| 2025-10-14 | 7,610.00 | 7,750.00 | 7,530.00 | 7,560.00 | 7,560.00 | 364,700 |
| 2025-10-13 | 7,820.00 | 7,850.00 | 7,500.00 | 7,550.00 | 7,550.00 | 751,200 |
| 2025-10-10 | 7,930.00 | 8,060.00 | 7,640.00 | 7,890.00 | 7,890.00 | 957,400 |
| 2025-10-09 | 8,240.00 | 8,280.00 | 8,050.00 | 8,100.00 | 8,100.00 | 486,800 |
| 2025-10-08 | 8,390.00 | 8,390.00 | 8,190.00 | 8,230.00 | 8,230.00 | 228,900 |
| 2025-10-07 | 8,410.00 | 8,470.00 | 8,200.00 | 8,250.00 | 8,250.00 | 299,900 |
| 2025-10-06 | 8,400.00 | 8,450.00 | 8,390.00 | 8,400.00 | 8,400.00 | 354,700 |
| 2025-10-03 | 8,620.00 | 8,620.00 | 8,390.00 | 8,400.00 | 8,400.00 | 219,800 |
| 2025-10-02 | 8,660.00 | 8,690.00 | 8,560.00 | 8,560.00 | 8,560.00 | 315,400 |
| 2025-10-01 | 8,730.00 | 8,730.00 | 8,660.00 | 8,690.00 | 8,690.00 | 178,900 |
| 2025-09-30 | 8,750.00 | 8,750.00 | 8,500.00 | 8,690.00 | 8,690.00 | 377,100 |
| 2025-09-29 | 8,710.00 | 8,770.00 | 8,680.00 | 8,750.00 | 8,750.00 | 244,100 |
| 2025-09-26 | 8,800.00 | 8,900.00 | 8,650.00 | 8,700.00 | 8,700.00 | 112,300 |
| 2025-09-25 | 8,650.00 | 8,800.00 | 8,650.00 | 8,800.00 | 8,800.00 | 351,100 |
| 2025-09-24 | 8,670.00 | 8,700.00 | 8,590.00 | 8,630.00 | 8,630.00 | 235,100 |
| 2025-09-23 | 8,680.00 | 8,710.00 | 8,600.00 | 8,670.00 | 8,670.00 | 168,900 |
| 2025-09-22 | 8,720.00 | 8,720.00 | 8,530.00 | 8,630.00 | 8,630.00 | 284,300 |
| 2025-09-19 | 8,670.00 | 8,750.00 | 8,650.00 | 8,670.00 | 8,670.00 | 155,500 |
| 2025-09-18 | 8,790.00 | 8,810.00 | 8,600.00 | 8,670.00 | 8,670.00 | 378,500 |
| 2025-09-17 | 8,860.00 | 8,860.00 | 8,750.00 | 8,780.00 | 8,780.00 | 286,300 |
| 2025-09-16 | 9,080.00 | 9,080.00 | 8,850.00 | 8,860.00 | 8,860.00 | 287,100 |
| 2025-09-15 | 8,780.00 | 9,020.00 | 8,780.00 | 8,980.00 | 8,980.00 | 541,700 |
| 2025-09-12 | 8,700.00 | 8,850.00 | 8,700.00 | 8,780.00 | 8,780.00 | 323,000 |
| 2025-09-11 | 8,710.00 | 8,730.00 | 8,500.00 | 8,690.00 | 8,690.00 | 651,700 |
| 2025-09-10 | 8,770.00 | 8,770.00 | 8,630.00 | 8,720.00 | 8,720.00 | 250,800 |
| 2025-09-09 | 8,800.00 | 8,880.00 | 8,610.00 | 8,700.00 | 8,700.00 | 412,900 |
| 2025-09-08 | 9,060.00 | 9,070.00 | 8,750.00 | 8,800.00 | 8,800.00 | 502,900 |
| 2025-09-05 | 9,330.00 | 9,330.00 | 9,090.00 | 9,090.00 | 9,090.00 | 361,600 |
| 2025-09-04 | 9,030.00 | 9,290.00 | 9,030.00 | 9,220.00 | 9,220.00 | 617,800 |
| 2025-09-03 | 9,180.00 | 9,180.00 | 9,020.00 | 9,060.00 | 9,060.00 | 379,200 |
| 2025-08-29 | 8,840.00 | 9,200.00 | 8,760.00 | 9,050.00 | 9,050.00 | 630,500 |
| 2025-08-28 | 8,870.00 | 8,870.00 | 8,770.00 | 8,810.00 | 8,810.00 | 206,700 |
| 2025-08-27 | 8,880.00 | 8,950.00 | 8,800.00 | 8,810.00 | 8,810.00 | 227,300 |
| 2025-08-26 | 8,580.00 | 8,890.00 | 8,550.00 | 8,890.00 | 8,890.00 | 256,700 |
| 2025-08-25 | 8,790.00 | 8,810.00 | 8,550.00 | 8,600.00 | 8,600.00 | 309,700 |
| 2025-08-22 | 8,880.00 | 8,880.00 | 8,530.00 | 8,650.00 | 8,650.00 | 797,800 |
| 2025-08-21 | 9,190.00 | 9,190.00 | 8,800.00 | 8,970.00 | 8,970.00 | 828,500 |
| 2025-08-20 | 9,460.00 | 9,460.00 | 9,000.00 | 9,130.00 | 9,130.00 | 1,033,000 |
| 2025-08-19 | 9,300.00 | 9,640.00 | 9,210.00 | 9,410.00 | 9,410.00 | 650,200 |
| 2025-08-18 | 9,290.00 | 9,300.00 | 9,120.00 | 9,160.00 | 9,160.00 | 661,000 |
| 2025-08-15 | 9,680.00 | 9,700.00 | 9,250.00 | 9,290.00 | 9,290.00 | 1,320,500 |
| 2025-08-14 | 9,800.00 | 9,970.00 | 9,590.00 | 9,700.00 | 9,700.00 | 1,036,500 |
| 2025-08-13 | 9,810.00 | 10,000.00 | 9,580.00 | 9,700.00 | 9,700.00 | 1,042,400 |
| 2025-08-12 | 9,890.00 | 9,950.00 | 9,650.00 | 9,700.00 | 9,700.00 | 1,699,800 |
| 2025-08-11 | 10,200.00 | 10,500.00 | 9,810.00 | 9,950.00 | 9,950.00 | 2,026,300 |
| 2025-08-08 | 9,900.00 | 10,150.00 | 9,550.00 | 10,050.00 | 10,050.00 | 1,911,100 |
| 2025-08-07 | 9,000.00 | 9,550.00 | 9,000.00 | 9,550.00 | 9,550.00 | 3,945,700 |
| 2025-08-06 | 8,750.00 | 9,100.00 | 8,750.00 | 8,930.00 | 8,930.00 | 1,060,800 |
| 2025-08-05 | 8,780.00 | 9,100.00 | 8,590.00 | 8,800.00 | 8,800.00 | 1,644,600 |
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.