Viet Phat Import Export Trading Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,250.00 | 1,250.00 | 1,100.00 | 1,100.00 | 1,100.00 | 758,600 |
| 2026-10-16 | 1,180.00 | 1,180.00 | 1,160.00 | 1,180.00 | 1,180.00 | 430,800 |
| 2026-10-15 | 1,050.00 | 1,110.00 | 1,050.00 | 1,110.00 | 1,110.00 | 89,100 |
| 2026-10-14 | 1,080.00 | 1,080.00 | 1,040.00 | 1,040.00 | 1,040.00 | 412,000 |
| 2026-10-13 | 1,090.00 | 1,100.00 | 1,060.00 | 1,080.00 | 1,080.00 | 91,500 |
| 2026-10-12 | 1,140.00 | 1,140.00 | 1,070.00 | 1,100.00 | 1,100.00 | 981,900 |
| 2026-10-09 | 1,190.00 | 1,210.00 | 1,140.00 | 1,140.00 | 1,140.00 | 669,500 |
| 2026-10-08 | 1,230.00 | 1,270.00 | 1,210.00 | 1,220.00 | 1,220.00 | 107,500 |
| 2026-10-07 | 1,290.00 | 1,290.00 | 1,200.00 | 1,270.00 | 1,270.00 | 145,900 |
| 2026-10-06 | 1,340.00 | 1,340.00 | 1,250.00 | 1,260.00 | 1,260.00 | 503,300 |
| 2026-10-05 | 1,370.00 | 1,400.00 | 1,330.00 | 1,340.00 | 1,340.00 | 96,800 |
| 2026-10-02 | 1,350.00 | 1,380.00 | 1,310.00 | 1,370.00 | 1,370.00 | 183,600 |
| 2026-10-01 | 1,380.00 | 1,410.00 | 1,330.00 | 1,350.00 | 1,350.00 | 447,900 |
| 2026-09-30 | 1,490.00 | 1,490.00 | 1,400.00 | 1,420.00 | 1,420.00 | 169,400 |
| 2026-09-29 | 1,560.00 | 1,580.00 | 1,440.00 | 1,470.00 | 1,470.00 | 279,500 |
| 2026-09-28 | 1,630.00 | 1,630.00 | 1,530.00 | 1,540.00 | 1,540.00 | 737,300 |
| 2026-09-25 | 1,530.00 | 1,530.00 | 1,490.00 | 1,530.00 | 1,530.00 | 460,800 |
| 2026-09-24 | 1,380.00 | 1,430.00 | 1,340.00 | 1,430.00 | 1,430.00 | 598,400 |
| 2026-09-23 | 1,300.00 | 1,350.00 | 1,300.00 | 1,340.00 | 1,340.00 | 247,500 |
| 2026-09-22 | 1,400.00 | 1,410.00 | 1,300.00 | 1,310.00 | 1,310.00 | 387,100 |
| 2026-09-21 | 1,480.00 | 1,480.00 | 1,380.00 | 1,390.00 | 1,390.00 | 815,100 |
| 2026-09-18 | 1,530.00 | 1,530.00 | 1,480.00 | 1,480.00 | 1,480.00 | 130,600 |
| 2026-09-17 | 1,490.00 | 1,540.00 | 1,490.00 | 1,510.00 | 1,510.00 | 61,200 |
| 2026-09-16 | 1,530.00 | 1,540.00 | 1,480.00 | 1,530.00 | 1,530.00 | 139,800 |
| 2026-09-15 | 1,590.00 | 1,590.00 | 1,500.00 | 1,530.00 | 1,530.00 | 82,300 |
| 2026-09-14 | 1,650.00 | 1,660.00 | 1,540.00 | 1,540.00 | 1,540.00 | 386,700 |
| 2026-09-11 | 1,720.00 | 1,720.00 | 1,650.00 | 1,650.00 | 1,650.00 | 49,100 |
| 2026-09-10 | 1,720.00 | 1,730.00 | 1,650.00 | 1,710.00 | 1,710.00 | 49,300 |
| 2026-09-09 | 1,710.00 | 1,730.00 | 1,690.00 | 1,720.00 | 1,720.00 | 279,800 |
| 2026-09-08 | 1,710.00 | 1,730.00 | 1,700.00 | 1,710.00 | 1,710.00 | 47,600 |
| 2026-09-07 | 1,720.00 | 1,740.00 | 1,700.00 | 1,720.00 | 1,720.00 | 217,600 |
| 2026-09-04 | 1,740.00 | 1,780.00 | 1,720.00 | 1,760.00 | 1,760.00 | 168,700 |
| 2026-09-03 | 1,780.00 | 1,780.00 | 1,740.00 | 1,770.00 | 1,770.00 | 20,600 |
| 2026-08-28 | 1,750.00 | 1,780.00 | 1,740.00 | 1,780.00 | 1,780.00 | 156,000 |
| 2026-08-27 | 1,740.00 | 1,770.00 | 1,700.00 | 1,740.00 | 1,740.00 | 350,100 |
| 2026-08-26 | 1,770.00 | 1,790.00 | 1,700.00 | 1,700.00 | 1,700.00 | 162,900 |
| 2026-08-25 | 1,800.00 | 1,800.00 | 1,740.00 | 1,770.00 | 1,770.00 | 222,900 |
| 2026-08-24 | 1,820.00 | 1,820.00 | 1,760.00 | 1,800.00 | 1,800.00 | 186,600 |
| 2026-08-21 | 1,700.00 | 1,830.00 | 1,700.00 | 1,820.00 | 1,820.00 | 515,900 |
| 2026-08-20 | 1,820.00 | 1,820.00 | 1,740.00 | 1,760.00 | 1,760.00 | 268,900 |
| 2026-08-19 | 1,820.00 | 1,820.00 | 1,780.00 | 1,810.00 | 1,810.00 | 171,500 |
| 2026-08-18 | 1,780.00 | 1,850.00 | 1,780.00 | 1,810.00 | 1,810.00 | 184,100 |
| 2026-08-17 | 1,870.00 | 1,870.00 | 1,790.00 | 1,830.00 | 1,830.00 | 164,000 |
| 2026-08-14 | 1,900.00 | 1,930.00 | 1,830.00 | 1,830.00 | 1,830.00 | 283,000 |
| 2026-08-13 | 1,930.00 | 1,950.00 | 1,900.00 | 1,920.00 | 1,920.00 | 167,600 |
| 2026-08-12 | 1,940.00 | 1,950.00 | 1,900.00 | 1,920.00 | 1,920.00 | 183,200 |
| 2026-08-11 | 1,860.00 | 1,970.00 | 1,860.00 | 1,900.00 | 1,900.00 | 188,700 |
| 2026-08-10 | 1,890.00 | 1,890.00 | 1,850.00 | 1,860.00 | 1,860.00 | 177,000 |
| 2026-08-07 | 1,900.00 | 1,900.00 | 1,840.00 | 1,850.00 | 1,850.00 | 201,700 |
| 2026-08-06 | 1,890.00 | 1,900.00 | 1,840.00 | 1,890.00 | 1,890.00 | 123,000 |
| 2026-08-05 | 1,850.00 | 1,900.00 | 1,850.00 | 1,870.00 | 1,870.00 | 97,400 |
| 2026-08-04 | 1,860.00 | 1,900.00 | 1,850.00 | 1,850.00 | 1,850.00 | 135,500 |
| 2026-08-03 | 1,870.00 | 1,930.00 | 1,860.00 | 1,860.00 | 1,860.00 | 203,100 |
| 2026-07-31 | 1,870.00 | 1,920.00 | 1,830.00 | 1,870.00 | 1,870.00 | 130,000 |
| 2026-07-30 | 1,900.00 | 2,030.00 | 1,810.00 | 1,810.00 | 1,810.00 | 877,900 |
| 2026-07-29 | 1,930.00 | 1,930.00 | 1,860.00 | 1,910.00 | 1,910.00 | 115,300 |
| 2026-07-28 | 1,870.00 | 1,940.00 | 1,850.00 | 1,920.00 | 1,920.00 | 137,700 |
| 2026-07-27 | 1,860.00 | 1,910.00 | 1,860.00 | 1,890.00 | 1,890.00 | 95,500 |
| 2026-07-24 | 1,990.00 | 1,990.00 | 1,900.00 | 1,900.00 | 1,900.00 | 145,100 |
| 2026-07-23 | 1,960.00 | 2,020.00 | 1,800.00 | 2,020.00 | 2,020.00 | 183,800 |
Page 1 of 21 · 1,249 trading daysOlder →
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.