Viet Phat Import Export Trading Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 11,950.00 | 12,250.00 | 11,700.00 | 11,700.00 | 11,700.00 | 531,400 |
| 2025-05-09 | 12,000.00 | 12,100.00 | 11,900.00 | 11,900.00 | 11,900.00 | 270,100 |
| 2025-05-08 | 12,000.00 | 12,150.00 | 11,850.00 | 12,000.00 | 12,000.00 | 572,500 |
| 2025-05-07 | 12,100.00 | 12,300.00 | 11,850.00 | 11,850.00 | 11,850.00 | 263,300 |
| 2025-05-06 | 11,500.00 | 12,050.00 | 11,000.00 | 12,050.00 | 12,050.00 | 913,500 |
| 2025-05-05 | 10,950.00 | 11,300.00 | 10,950.00 | 11,300.00 | 11,300.00 | 172,000 |
| 2025-04-29 | 11,350.00 | 11,400.00 | 10,900.00 | 11,000.00 | 11,000.00 | 465,800 |
| 2025-04-28 | 11,250.00 | 11,500.00 | 11,250.00 | 11,350.00 | 11,350.00 | 86,200 |
| 2025-04-25 | 10,800.00 | 11,600.00 | 10,800.00 | 11,250.00 | 11,250.00 | 346,000 |
| 2025-04-24 | 10,850.00 | 11,050.00 | 10,700.00 | 10,850.00 | 10,850.00 | 124,200 |
| 2025-04-23 | 10,400.00 | 10,900.00 | 10,400.00 | 10,850.00 | 10,850.00 | 98,600 |
| 2025-04-22 | 10,850.00 | 11,000.00 | 10,100.00 | 10,400.00 | 10,400.00 | 248,700 |
| 2025-04-21 | 11,050.00 | 11,100.00 | 10,850.00 | 10,850.00 | 10,850.00 | 71,300 |
| 2025-04-18 | 11,150.00 | 11,250.00 | 10,800.00 | 11,050.00 | 11,050.00 | 277,800 |
| 2025-04-17 | 10,650.00 | 10,950.00 | 10,650.00 | 10,950.00 | 10,950.00 | 91,200 |
| 2025-04-16 | 10,900.00 | 10,950.00 | 10,700.00 | 10,750.00 | 10,750.00 | 76,400 |
| 2025-04-15 | 11,000.00 | 11,250.00 | 10,700.00 | 10,900.00 | 10,900.00 | 245,500 |
| 2025-04-14 | 10,800.00 | 11,150.00 | 10,550.00 | 11,150.00 | 11,150.00 | 700,200 |
| 2025-04-11 | 10,450.00 | 10,450.00 | 9,900.00 | 10,450.00 | 10,450.00 | 967,800 |
| 2025-04-10 | 9,810.00 | 9,810.00 | 9,810.00 | 9,810.00 | 9,810.00 | 34,300 |
| 2025-04-09 | 9,170.00 | 9,230.00 | 9,170.00 | 9,170.00 | 9,170.00 | 980,300 |
| 2025-04-08 | 10,600.00 | 10,600.00 | 9,860.00 | 9,860.00 | 9,860.00 | 825,500 |
| 2025-04-04 | 10,600.00 | 11,000.00 | 10,600.00 | 10,600.00 | 10,600.00 | 966,000 |
| 2025-04-03 | 11,350.00 | 11,700.00 | 11,350.00 | 11,350.00 | 11,350.00 | 393,700 |
| 2025-04-02 | 11,900.00 | 12,200.00 | 11,900.00 | 12,200.00 | 12,200.00 | 185,600 |
| 2025-04-01 | 11,750.00 | 11,900.00 | 11,750.00 | 11,850.00 | 11,850.00 | 102,900 |
| 2025-03-31 | 11,850.00 | 11,950.00 | 11,700.00 | 11,700.00 | 11,700.00 | 211,000 |
| 2025-03-28 | 11,900.00 | 12,000.00 | 11,850.00 | 11,850.00 | 11,850.00 | 128,100 |
| 2025-03-27 | 11,950.00 | 12,000.00 | 11,850.00 | 11,950.00 | 11,950.00 | 169,600 |
| 2025-03-26 | 11,950.00 | 12,100.00 | 11,950.00 | 11,950.00 | 11,950.00 | 165,600 |
| 2025-03-25 | 12,050.00 | 12,250.00 | 11,950.00 | 12,050.00 | 12,050.00 | 141,400 |
| 2025-03-24 | 12,200.00 | 12,200.00 | 11,900.00 | 11,950.00 | 11,950.00 | 336,200 |
| 2025-03-21 | 12,350.00 | 12,350.00 | 12,100.00 | 12,150.00 | 12,150.00 | 230,100 |
| 2025-03-20 | 12,450.00 | 12,450.00 | 12,250.00 | 12,250.00 | 12,250.00 | 190,500 |
| 2025-03-19 | 12,350.00 | 12,500.00 | 12,200.00 | 12,400.00 | 12,400.00 | 247,800 |
| 2025-03-18 | 12,300.00 | 12,450.00 | 12,200.00 | 12,350.00 | 12,350.00 | 302,700 |
| 2025-03-17 | 12,250.00 | 12,400.00 | 12,200.00 | 12,250.00 | 12,250.00 | 269,600 |
| 2025-03-14 | 12,500.00 | 12,500.00 | 12,200.00 | 12,250.00 | 12,250.00 | 272,500 |
| 2025-03-13 | 12,550.00 | 12,700.00 | 12,300.00 | 12,300.00 | 12,300.00 | 370,800 |
| 2025-03-12 | 12,800.00 | 12,900.00 | 12,550.00 | 12,700.00 | 12,700.00 | 248,100 |
| 2025-03-11 | 12,350.00 | 12,900.00 | 12,250.00 | 12,700.00 | 12,700.00 | 793,000 |
| 2025-03-10 | 12,100.00 | 12,400.00 | 12,100.00 | 12,300.00 | 12,300.00 | 392,500 |
| 2025-03-07 | 12,350.00 | 12,600.00 | 12,100.00 | 12,100.00 | 12,100.00 | 356,000 |
| 2025-03-06 | 12,400.00 | 12,400.00 | 12,250.00 | 12,350.00 | 12,350.00 | 219,100 |
| 2025-03-05 | 12,500.00 | 12,500.00 | 12,300.00 | 12,300.00 | 12,300.00 | 230,600 |
| 2025-03-04 | 12,650.00 | 12,650.00 | 12,300.00 | 12,500.00 | 12,500.00 | 435,100 |
| 2025-03-03 | 12,800.00 | 12,800.00 | 12,500.00 | 12,650.00 | 12,650.00 | 246,400 |
| 2025-02-28 | 12,650.00 | 12,750.00 | 12,600.00 | 12,700.00 | 12,700.00 | 289,100 |
| 2025-02-27 | 12,450.00 | 12,800.00 | 12,450.00 | 12,600.00 | 12,600.00 | 342,700 |
| 2025-02-26 | 12,550.00 | 12,700.00 | 12,450.00 | 12,450.00 | 12,450.00 | 385,000 |
| 2025-02-25 | 12,950.00 | 12,950.00 | 12,500.00 | 12,500.00 | 12,500.00 | 345,100 |
| 2025-02-24 | 13,000.00 | 13,100.00 | 12,650.00 | 12,700.00 | 12,700.00 | 348,900 |
| 2025-02-21 | 12,900.00 | 12,900.00 | 12,600.00 | 12,800.00 | 12,800.00 | 520,900 |
| 2025-02-20 | 12,950.00 | 13,150.00 | 12,800.00 | 12,800.00 | 12,800.00 | 539,000 |
| 2025-02-19 | 12,700.00 | 13,100.00 | 12,650.00 | 13,100.00 | 13,100.00 | 745,100 |
| 2025-02-18 | 12,800.00 | 12,950.00 | 12,600.00 | 12,850.00 | 12,850.00 | 584,000 |
| 2025-02-17 | 12,900.00 | 13,200.00 | 12,700.00 | 12,750.00 | 12,750.00 | 708,400 |
| 2025-02-14 | 12,600.00 | 13,100.00 | 12,550.00 | 12,950.00 | 12,950.00 | 778,500 |
| 2025-02-13 | 12,150.00 | 12,850.00 | 12,000.00 | 12,550.00 | 12,550.00 | 1,115,800 |
| 2025-02-12 | 12,150.00 | 12,300.00 | 11,800.00 | 12,100.00 | 12,100.00 | 238,600 |
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.