Viet Phat Import Export Trading Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 12,250.00 | 12,300.00 | 11,800.00 | 12,100.00 | 12,100.00 | 529,100 |
| 2025-02-10 | 12,500.00 | 12,500.00 | 12,000.00 | 12,000.00 | 12,000.00 | 448,000 |
| 2025-02-07 | 11,750.00 | 12,500.00 | 11,700.00 | 12,400.00 | 12,400.00 | 876,600 |
| 2025-02-06 | 11,900.00 | 11,950.00 | 11,450.00 | 11,700.00 | 11,700.00 | 313,400 |
| 2025-02-05 | 12,000.00 | 12,050.00 | 11,700.00 | 11,800.00 | 11,800.00 | 357,900 |
| 2025-02-04 | 11,500.00 | 11,750.00 | 11,400.00 | 11,750.00 | 11,750.00 | 840,200 |
| 2025-02-03 | 10,500.00 | 11,000.00 | 10,450.00 | 11,000.00 | 11,000.00 | 352,500 |
| 2025-01-24 | 10,400.00 | 10,500.00 | 10,300.00 | 10,300.00 | 10,300.00 | 238,800 |
| 2025-01-23 | 10,450.00 | 10,500.00 | 10,250.00 | 10,500.00 | 10,500.00 | 186,200 |
| 2025-01-22 | 10,400.00 | 10,500.00 | 10,250.00 | 10,350.00 | 10,350.00 | 179,600 |
| 2025-01-21 | 10,800.00 | 10,850.00 | 10,350.00 | 10,350.00 | 10,350.00 | 147,800 |
| 2025-01-20 | 10,800.00 | 10,900.00 | 10,500.00 | 10,700.00 | 10,700.00 | 51,000 |
| 2025-01-17 | 10,750.00 | 10,850.00 | 10,700.00 | 10,700.00 | 10,700.00 | 178,900 |
| 2025-01-16 | 10,400.00 | 10,700.00 | 10,400.00 | 10,650.00 | 10,650.00 | 342,800 |
| 2025-01-15 | 10,500.00 | 10,500.00 | 10,300.00 | 10,400.00 | 10,400.00 | 106,500 |
| 2025-01-14 | 10,550.00 | 10,550.00 | 10,300.00 | 10,450.00 | 10,450.00 | 113,100 |
| 2025-01-13 | 10,300.00 | 10,650.00 | 10,200.00 | 10,550.00 | 10,550.00 | 196,300 |
| 2025-01-10 | 11,150.00 | 11,250.00 | 10,600.00 | 10,600.00 | 10,600.00 | 352,200 |
| 2025-01-09 | 11,350.00 | 11,500.00 | 11,150.00 | 11,150.00 | 11,150.00 | 163,100 |
| 2025-01-08 | 11,500.00 | 11,650.00 | 11,250.00 | 11,300.00 | 11,300.00 | 173,600 |
| 2025-01-07 | 11,650.00 | 11,700.00 | 11,300.00 | 11,500.00 | 11,500.00 | 208,600 |
| 2025-01-06 | 11,950.00 | 11,950.00 | 11,400.00 | 11,600.00 | 11,600.00 | 296,900 |
| 2025-01-03 | 12,000.00 | 12,000.00 | 11,750.00 | 11,850.00 | 11,850.00 | 344,000 |
| 2025-01-02 | 11,950.00 | 12,050.00 | 11,850.00 | 12,000.00 | 12,000.00 | 215,200 |
| 2024-12-31 | 11,950.00 | 11,950.00 | 11,800.00 | 11,900.00 | 11,900.00 | 410,400 |
| 2024-12-30 | 11,950.00 | 12,100.00 | 11,900.00 | 11,900.00 | 11,900.00 | 204,700 |
| 2024-12-27 | 12,250.00 | 12,250.00 | 12,050.00 | 12,100.00 | 12,100.00 | 177,900 |
| 2024-12-26 | 12,150.00 | 12,300.00 | 12,050.00 | 12,200.00 | 12,200.00 | 270,700 |
| 2024-12-25 | 12,050.00 | 12,350.00 | 12,000.00 | 12,200.00 | 12,200.00 | 413,700 |
| 2024-12-24 | 12,100.00 | 12,100.00 | 11,900.00 | 12,000.00 | 12,000.00 | 195,000 |
| 2024-12-23 | 12,100.00 | 12,100.00 | 11,900.00 | 12,050.00 | 12,050.00 | 229,300 |
| 2024-12-20 | 12,000.00 | 12,100.00 | 11,900.00 | 12,000.00 | 12,000.00 | 152,600 |
| 2024-12-19 | 11,800.00 | 12,050.00 | 11,750.00 | 11,950.00 | 11,950.00 | 519,200 |
| 2024-12-18 | 12,000.00 | 12,150.00 | 11,950.00 | 12,050.00 | 12,050.00 | 213,300 |
| 2024-12-17 | 12,000.00 | 12,050.00 | 11,850.00 | 12,000.00 | 12,000.00 | 399,500 |
| 2024-12-16 | 12,100.00 | 12,150.00 | 11,900.00 | 11,950.00 | 11,950.00 | 356,000 |
| 2024-12-13 | 12,200.00 | 12,250.00 | 12,050.00 | 12,150.00 | 12,150.00 | 165,500 |
| 2024-12-12 | 12,250.00 | 12,350.00 | 12,150.00 | 12,200.00 | 12,200.00 | 214,300 |
| 2024-12-11 | 12,450.00 | 12,500.00 | 12,250.00 | 12,250.00 | 12,250.00 | 327,200 |
| 2024-12-10 | 12,400.00 | 12,550.00 | 12,350.00 | 12,450.00 | 12,450.00 | 218,000 |
| 2024-12-09 | 12,400.00 | 12,500.00 | 12,250.00 | 12,400.00 | 12,400.00 | 317,900 |
| 2024-12-06 | 12,450.00 | 12,450.00 | 12,200.00 | 12,250.00 | 12,250.00 | 268,800 |
| 2024-12-05 | 12,250.00 | 12,400.00 | 12,100.00 | 12,300.00 | 12,300.00 | 471,300 |
| 2024-12-04 | 12,150.00 | 12,400.00 | 12,000.00 | 12,150.00 | 12,150.00 | 336,300 |
| 2024-12-03 | 12,250.00 | 12,250.00 | 12,000.00 | 12,100.00 | 12,100.00 | 149,300 |
| 2024-12-02 | 12,250.00 | 12,300.00 | 12,150.00 | 12,150.00 | 12,150.00 | 169,000 |
| 2024-11-29 | 12,300.00 | 12,300.00 | 12,100.00 | 12,200.00 | 12,200.00 | 120,300 |
| 2024-11-28 | 12,200.00 | 12,300.00 | 12,150.00 | 12,150.00 | 12,150.00 | 175,600 |
| 2024-11-27 | 12,150.00 | 12,300.00 | 12,100.00 | 12,150.00 | 12,150.00 | 159,600 |
| 2024-11-26 | 12,050.00 | 12,400.00 | 12,050.00 | 12,150.00 | 12,150.00 | 434,200 |
| 2024-11-25 | 11,950.00 | 12,200.00 | 11,950.00 | 12,050.00 | 12,050.00 | 299,300 |
| 2024-11-22 | 12,250.00 | 12,250.00 | 11,950.00 | 11,950.00 | 11,950.00 | 218,100 |
| 2024-11-21 | 12,050.00 | 12,250.00 | 12,000.00 | 12,250.00 | 12,250.00 | 97,000 |
| 2024-11-20 | 11,900.00 | 12,300.00 | 11,800.00 | 12,050.00 | 12,050.00 | 361,700 |
| 2024-11-19 | 12,250.00 | 12,250.00 | 11,850.00 | 11,900.00 | 11,900.00 | 245,200 |
| 2024-11-18 | 12,000.00 | 12,300.00 | 11,900.00 | 12,200.00 | 12,200.00 | 292,900 |
| 2024-11-15 | 12,250.00 | 12,350.00 | 11,950.00 | 12,000.00 | 12,000.00 | 385,400 |
| 2024-11-14 | 12,800.00 | 12,800.00 | 12,350.00 | 12,350.00 | 12,350.00 | 286,500 |
| 2024-11-13 | 12,850.00 | 12,850.00 | 12,550.00 | 12,750.00 | 12,750.00 | 286,800 |
| 2024-11-12 | 12,900.00 | 12,900.00 | 12,700.00 | 12,850.00 | 12,850.00 | 226,100 |
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.