Viet Phat Import Export Trading Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 8,790.00 | 8,840.00 | 8,730.00 | 8,760.00 | 8,760.00 | 827,100 |
| 2025-08-01 | 9,210.00 | 9,210.00 | 8,750.00 | 8,850.00 | 8,850.00 | 1,130,100 |
| 2025-07-31 | 8,570.00 | 8,990.00 | 8,570.00 | 8,870.00 | 8,870.00 | 1,920,500 |
| 2025-07-30 | 8,140.00 | 8,450.00 | 8,140.00 | 8,410.00 | 8,410.00 | 1,012,400 |
| 2025-07-29 | 8,930.00 | 8,930.00 | 8,310.00 | 8,310.00 | 8,310.00 | 2,253,700 |
| 2025-07-28 | 9,290.00 | 9,290.00 | 8,800.00 | 8,930.00 | 8,930.00 | 1,723,200 |
| 2025-07-25 | 9,100.00 | 9,200.00 | 8,930.00 | 9,110.00 | 9,110.00 | 2,344,600 |
| 2025-07-24 | 8,240.00 | 8,770.00 | 8,240.00 | 8,770.00 | 8,770.00 | 2,060,900 |
| 2025-07-23 | 8,090.00 | 8,200.00 | 8,080.00 | 8,200.00 | 8,200.00 | 1,085,700 |
| 2025-07-22 | 8,100.00 | 8,100.00 | 8,000.00 | 8,040.00 | 8,040.00 | 1,011,600 |
| 2025-07-21 | 8,100.00 | 8,170.00 | 8,050.00 | 8,060.00 | 8,060.00 | 538,800 |
| 2025-07-18 | 8,120.00 | 8,180.00 | 8,040.00 | 8,070.00 | 8,070.00 | 986,600 |
| 2025-07-17 | 8,120.00 | 8,220.00 | 8,110.00 | 8,110.00 | 8,110.00 | 528,000 |
| 2025-07-16 | 8,210.00 | 8,240.00 | 8,050.00 | 8,090.00 | 8,090.00 | 1,888,900 |
| 2025-07-15 | 8,280.00 | 8,280.00 | 8,180.00 | 8,200.00 | 8,200.00 | 830,900 |
| 2025-07-14 | 8,310.00 | 8,370.00 | 8,180.00 | 8,200.00 | 8,200.00 | 786,400 |
| 2025-07-11 | 8,190.00 | 8,550.00 | 8,180.00 | 8,290.00 | 8,290.00 | 1,405,600 |
| 2025-07-10 | 8,030.00 | 8,170.00 | 8,030.00 | 8,130.00 | 8,130.00 | 987,800 |
| 2025-07-09 | 8,190.00 | 8,190.00 | 7,990.00 | 8,030.00 | 8,030.00 | 757,100 |
| 2025-07-08 | 7,910.00 | 8,280.00 | 7,860.00 | 8,100.00 | 8,100.00 | 1,161,100 |
| 2025-07-07 | 8,030.00 | 8,030.00 | 7,860.00 | 7,900.00 | 7,900.00 | 532,200 |
| 2025-07-04 | 7,840.00 | 8,000.00 | 7,820.00 | 7,960.00 | 7,960.00 | 418,000 |
| 2025-07-03 | 7,910.00 | 7,950.00 | 7,820.00 | 7,830.00 | 7,830.00 | 559,200 |
| 2025-07-02 | 8,000.00 | 8,000.00 | 7,880.00 | 7,910.00 | 7,910.00 | 437,500 |
| 2025-07-01 | 7,980.00 | 8,150.00 | 7,950.00 | 8,000.00 | 8,000.00 | 700,100 |
| 2025-06-30 | 7,730.00 | 8,000.00 | 7,680.00 | 7,950.00 | 7,950.00 | 434,000 |
| 2025-06-27 | 7,950.00 | 7,980.00 | 7,400.00 | 7,670.00 | 7,670.00 | 1,522,100 |
| 2025-06-26 | 8,000.00 | 8,020.00 | 7,930.00 | 7,940.00 | 7,940.00 | 628,300 |
| 2025-06-25 | 8,020.00 | 8,070.00 | 8,000.00 | 8,000.00 | 8,000.00 | 435,400 |
| 2025-06-24 | 8,000.00 | 8,080.00 | 8,000.00 | 8,020.00 | 8,020.00 | 518,100 |
| 2025-06-23 | 8,090.00 | 8,090.00 | 7,970.00 | 7,980.00 | 7,980.00 | 742,500 |
| 2025-06-20 | 8,170.00 | 8,180.00 | 8,060.00 | 8,070.00 | 8,070.00 | 740,800 |
| 2025-06-19 | 8,090.00 | 8,200.00 | 8,090.00 | 8,130.00 | 8,130.00 | 509,500 |
| 2025-06-18 | 8,100.00 | 8,140.00 | 8,040.00 | 8,070.00 | 8,070.00 | 1,087,100 |
| 2025-06-17 | 8,060.00 | 8,250.00 | 8,040.00 | 8,140.00 | 8,140.00 | 1,152,600 |
| 2025-06-16 | 8,200.00 | 8,350.00 | 8,160.00 | 8,160.00 | 8,160.00 | 1,020,000 |
| 2025-06-13 | 8,500.00 | 8,500.00 | 8,160.00 | 8,220.00 | 8,220.00 | 1,423,000 |
| 2025-06-12 | 9,100.00 | 9,210.00 | 8,400.00 | 8,580.00 | 8,580.00 | 3,395,000 |
| 2025-06-11 | 8,180.00 | 8,610.00 | 8,150.00 | 8,610.00 | 8,610.00 | 1,173,300 |
| 2025-06-10 | 7,800.00 | 8,920.00 | 7,800.00 | 8,050.00 | 8,050.00 | 8,008,400 |
| 2025-06-09 | 8,380.00 | 8,380.00 | 8,380.00 | 8,380.00 | 8,380.00 | 516,300 |
| 2025-06-06 | 9,010.00 | 9,010.00 | 9,010.00 | 9,010.00 | 9,010.00 | 446,200 |
| 2025-06-05 | 9,680.00 | 9,680.00 | 9,680.00 | 9,680.00 | 9,680.00 | 175,800 |
| 2025-06-04 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 380,500 |
| 2025-06-03 | 12,000.00 | 12,000.00 | 11,150.00 | 11,150.00 | 11,150.00 | 2,411,800 |
| 2025-06-02 | 11,800.00 | 12,000.00 | 11,750.00 | 11,950.00 | 11,950.00 | 520,300 |
| 2025-05-30 | 12,100.00 | 12,200.00 | 11,800.00 | 11,850.00 | 11,850.00 | 580,000 |
| 2025-05-29 | 12,400.00 | 12,400.00 | 12,100.00 | 12,100.00 | 12,100.00 | 569,500 |
| 2025-05-28 | 12,450.00 | 12,450.00 | 12,050.00 | 12,200.00 | 12,200.00 | 574,200 |
| 2025-05-27 | 12,400.00 | 12,550.00 | 12,100.00 | 12,300.00 | 12,300.00 | 657,300 |
| 2025-05-26 | 11,500.00 | 12,000.00 | 11,300.00 | 12,000.00 | 12,000.00 | 1,179,500 |
| 2025-05-23 | 11,350.00 | 11,450.00 | 11,250.00 | 11,250.00 | 11,250.00 | 188,900 |
| 2025-05-22 | 11,250.00 | 11,500.00 | 11,150.00 | 11,250.00 | 11,250.00 | 356,800 |
| 2025-05-21 | 11,600.00 | 11,750.00 | 11,200.00 | 11,400.00 | 11,400.00 | 488,000 |
| 2025-05-20 | 11,750.00 | 11,750.00 | 11,500.00 | 11,600.00 | 11,600.00 | 235,200 |
| 2025-05-19 | 11,750.00 | 11,900.00 | 11,650.00 | 11,700.00 | 11,700.00 | 349,800 |
| 2025-05-16 | 12,000.00 | 12,050.00 | 11,850.00 | 11,850.00 | 11,850.00 | 211,800 |
| 2025-05-15 | 11,850.00 | 12,000.00 | 11,700.00 | 12,000.00 | 12,000.00 | 314,300 |
| 2025-05-14 | 12,050.00 | 12,200.00 | 11,850.00 | 11,850.00 | 11,850.00 | 270,500 |
| 2025-05-13 | 11,800.00 | 12,150.00 | 11,700.00 | 12,050.00 | 12,050.00 | 380,500 |
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.