Viet Phat Import Export Trading Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 12,900.00 | 12,900.00 | 12,700.00 | 12,850.00 | 12,850.00 | 226,100 |
| 2024-11-11 | 12,950.00 | 12,950.00 | 12,650.00 | 12,900.00 | 12,900.00 | 377,400 |
| 2024-11-08 | 13,000.00 | 13,000.00 | 12,800.00 | 12,850.00 | 12,850.00 | 199,600 |
| 2024-11-07 | 13,100.00 | 13,150.00 | 12,900.00 | 12,950.00 | 12,950.00 | 146,900 |
| 2024-11-06 | 12,850.00 | 13,150.00 | 12,700.00 | 13,000.00 | 13,000.00 | 235,000 |
| 2024-11-05 | 12,650.00 | 12,850.00 | 12,650.00 | 12,850.00 | 12,850.00 | 175,100 |
| 2024-11-04 | 13,000.00 | 13,000.00 | 12,650.00 | 12,850.00 | 12,850.00 | 286,900 |
| 2024-11-01 | 13,000.00 | 13,150.00 | 12,850.00 | 12,950.00 | 12,950.00 | 323,600 |
| 2024-10-31 | 13,150.00 | 13,200.00 | 12,900.00 | 13,100.00 | 13,100.00 | 268,400 |
| 2024-10-30 | 13,100.00 | 13,250.00 | 12,850.00 | 13,050.00 | 13,050.00 | 472,300 |
| 2024-10-29 | 12,950.00 | 13,100.00 | 12,900.00 | 12,900.00 | 12,900.00 | 402,600 |
| 2024-10-28 | 12,950.00 | 13,000.00 | 12,850.00 | 12,900.00 | 12,900.00 | 270,200 |
| 2024-10-25 | 13,450.00 | 13,450.00 | 12,900.00 | 12,900.00 | 12,900.00 | 250,600 |
| 2024-10-24 | 13,600.00 | 13,600.00 | 13,250.00 | 13,300.00 | 13,300.00 | 313,700 |
| 2024-10-23 | 13,800.00 | 13,800.00 | 13,500.00 | 13,650.00 | 13,650.00 | 326,600 |
| 2024-10-22 | 13,500.00 | 13,800.00 | 13,300.00 | 13,750.00 | 13,750.00 | 856,400 |
| 2024-10-21 | 13,850.00 | 13,900.00 | 13,500.00 | 13,600.00 | 13,600.00 | 524,400 |
| 2024-10-18 | 13,150.00 | 13,800.00 | 12,850.00 | 13,800.00 | 13,800.00 | 1,082,300 |
| 2024-10-17 | 13,000.00 | 13,100.00 | 12,750.00 | 13,100.00 | 13,100.00 | 239,900 |
| 2024-10-16 | 13,050.00 | 13,100.00 | 12,800.00 | 12,950.00 | 12,950.00 | 230,800 |
| 2024-10-15 | 13,350.00 | 13,350.00 | 12,850.00 | 13,000.00 | 13,000.00 | 604,700 |
| 2024-10-14 | 13,750.00 | 13,850.00 | 13,200.00 | 13,200.00 | 13,200.00 | 424,300 |
| 2024-10-11 | 13,800.00 | 13,800.00 | 13,600.00 | 13,700.00 | 13,700.00 | 368,300 |
| 2024-10-10 | 13,900.00 | 13,950.00 | 13,700.00 | 13,700.00 | 13,700.00 | 469,000 |
| 2024-10-09 | 13,550.00 | 13,900.00 | 13,500.00 | 13,900.00 | 13,900.00 | 640,900 |
| 2024-10-08 | 13,400.00 | 13,600.00 | 13,300.00 | 13,500.00 | 13,500.00 | 309,200 |
| 2024-10-07 | 13,550.00 | 13,550.00 | 13,300.00 | 13,400.00 | 13,400.00 | 272,200 |
| 2024-10-04 | 13,600.00 | 13,600.00 | 13,350.00 | 13,400.00 | 13,400.00 | 310,600 |
| 2024-10-03 | 13,700.00 | 13,750.00 | 13,300.00 | 13,500.00 | 13,500.00 | 628,800 |
| 2024-10-02 | 13,800.00 | 13,850.00 | 13,600.00 | 13,650.00 | 13,650.00 | 485,500 |
| 2024-10-01 | 14,000.00 | 14,200.00 | 13,900.00 | 13,950.00 | 13,950.00 | 681,500 |
| 2024-09-30 | 13,950.00 | 14,200.00 | 13,850.00 | 13,950.00 | 13,950.00 | 436,800 |
| 2024-09-27 | 14,050.00 | 14,050.00 | 13,800.00 | 13,950.00 | 13,950.00 | 485,700 |
| 2024-09-26 | 14,150.00 | 14,150.00 | 13,750.00 | 14,050.00 | 14,050.00 | 835,800 |
| 2024-09-25 | 14,150.00 | 14,200.00 | 13,900.00 | 14,000.00 | 14,000.00 | 790,100 |
| 2024-09-24 | 13,700.00 | 14,100.00 | 13,550.00 | 14,100.00 | 14,100.00 | 1,296,300 |
| 2024-09-23 | 13,050.00 | 13,800.00 | 12,950.00 | 13,800.00 | 13,800.00 | 1,053,700 |
| 2024-09-20 | 13,000.00 | 13,300.00 | 12,800.00 | 13,100.00 | 13,100.00 | 667,600 |
| 2024-09-19 | 12,850.00 | 12,950.00 | 12,700.00 | 12,950.00 | 12,950.00 | 273,400 |
| 2024-09-18 | 12,950.00 | 12,950.00 | 12,700.00 | 12,850.00 | 12,850.00 | 300,000 |
| 2024-09-17 | 12,700.00 | 12,850.00 | 12,600.00 | 12,850.00 | 12,850.00 | 185,100 |
| 2024-09-16 | 12,850.00 | 12,850.00 | 12,600.00 | 12,700.00 | 12,700.00 | 187,400 |
| 2024-09-13 | 12,900.00 | 12,900.00 | 12,650.00 | 12,750.00 | 12,750.00 | 262,500 |
| 2024-09-12 | 13,050.00 | 13,050.00 | 12,800.00 | 12,850.00 | 12,850.00 | 232,400 |
| 2024-09-11 | 12,950.00 | 12,950.00 | 12,600.00 | 12,950.00 | 12,950.00 | 316,000 |
| 2024-09-10 | 13,300.00 | 13,300.00 | 12,800.00 | 12,950.00 | 12,950.00 | 391,000 |
| 2024-09-09 | 13,350.00 | 13,350.00 | 13,000.00 | 13,200.00 | 13,200.00 | 451,400 |
| 2024-09-06 | 13,300.00 | 13,400.00 | 13,000.00 | 13,350.00 | 13,350.00 | 506,500 |
| 2024-09-05 | 13,700.00 | 13,700.00 | 13,300.00 | 13,400.00 | 13,400.00 | 441,800 |
| 2024-09-04 | 13,150.00 | 13,500.00 | 12,800.00 | 13,500.00 | 13,500.00 | 882,300 |
| 2024-08-30 | 13,050.00 | 13,200.00 | 12,900.00 | 13,150.00 | 13,150.00 | 466,500 |
| 2024-08-29 | 12,950.00 | 13,050.00 | 12,750.00 | 13,000.00 | 13,000.00 | 351,700 |
| 2024-08-28 | 13,050.00 | 13,050.00 | 12,750.00 | 12,950.00 | 12,950.00 | 369,500 |
| 2024-08-27 | 12,900.00 | 13,000.00 | 12,800.00 | 12,950.00 | 12,950.00 | 293,600 |
| 2024-08-26 | 13,200.00 | 13,200.00 | 12,900.00 | 12,900.00 | 12,900.00 | 253,200 |
| 2024-08-23 | 13,000.00 | 13,100.00 | 12,800.00 | 13,000.00 | 13,000.00 | 446,000 |
| 2024-08-22 | 13,250.00 | 13,250.00 | 12,900.00 | 12,950.00 | 12,950.00 | 298,400 |
| 2024-08-21 | 12,850.00 | 13,300.00 | 12,850.00 | 13,150.00 | 13,150.00 | 565,400 |
| 2024-08-20 | 12,650.00 | 12,950.00 | 12,600.00 | 12,850.00 | 12,850.00 | 623,100 |
| 2024-08-19 | 12,750.00 | 13,000.00 | 12,700.00 | 12,750.00 | 12,750.00 | 350,700 |
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.