Van Phat Hung Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 8,990.00 | 9,100.00 | 8,450.00 | 9,000.00 | 7,463.01 | 371,500 |
| 2024-08-15 | 8,800.00 | 8,800.00 | 8,450.00 | 8,670.00 | 7,189.37 | 307,200 |
| 2024-08-14 | 8,900.00 | 8,900.00 | 8,650.00 | 8,750.00 | 7,255.70 | 13,400 |
| 2024-08-13 | 8,980.00 | 8,990.00 | 8,620.00 | 8,710.00 | 7,222.54 | 141,600 |
| 2024-08-12 | 8,900.00 | 9,000.00 | 8,770.00 | 8,800.00 | 7,297.17 | 117,500 |
| 2024-08-09 | 9,180.00 | 9,180.00 | 8,800.00 | 8,960.00 | 7,429.84 | 68,100 |
| 2024-08-08 | 9,100.00 | 9,100.00 | 8,750.00 | 8,900.00 | 7,380.09 | 131,800 |
| 2024-08-07 | 9,000.00 | 9,000.00 | 8,700.00 | 8,900.00 | 7,380.09 | 90,000 |
| 2024-08-06 | 9,180.00 | 9,300.00 | 8,800.00 | 8,800.00 | 7,297.17 | 269,200 |
| 2024-08-05 | 9,320.00 | 9,620.00 | 8,960.00 | 9,200.00 | 7,628.85 | 440,200 |
| 2024-08-02 | 9,180.00 | 9,800.00 | 8,950.00 | 9,630.00 | 7,985.42 | 720,400 |
| 2024-08-01 | 9,300.00 | 9,530.00 | 8,850.00 | 9,190.00 | 7,620.56 | 589,400 |
| 2024-07-31 | 9,080.00 | 9,310.00 | 8,820.00 | 9,290.00 | 7,703.48 | 646,600 |
| 2024-07-30 | 8,810.00 | 9,080.00 | 8,590.00 | 9,060.00 | 7,512.76 | 519,800 |
| 2024-07-29 | 8,890.00 | 8,890.00 | 8,410.00 | 8,680.00 | 7,197.66 | 58,300 |
| 2024-07-26 | 8,430.00 | 8,630.00 | 8,420.00 | 8,630.00 | 7,156.20 | 178,600 |
| 2024-07-25 | 8,030.00 | 8,570.00 | 8,030.00 | 8,330.00 | 6,907.43 | 241,400 |
| 2024-07-24 | 8,000.00 | 8,480.00 | 8,000.00 | 8,310.00 | 6,890.85 | 218,500 |
| 2024-07-23 | 8,540.00 | 8,730.00 | 8,400.00 | 8,410.00 | 6,973.77 | 704,800 |
| 2024-07-22 | 8,540.00 | 8,750.00 | 8,400.00 | 8,530.00 | 7,073.28 | 474,000 |
| 2024-07-19 | 8,800.00 | 9,020.00 | 8,530.00 | 8,530.00 | 7,073.28 | 262,000 |
| 2024-07-18 | 8,960.00 | 8,970.00 | 8,600.00 | 8,890.00 | 7,371.80 | 287,400 |
| 2024-07-17 | 9,380.00 | 9,380.00 | 8,600.00 | 8,600.00 | 7,131.32 | 524,200 |
| 2024-07-16 | 9,140.00 | 9,200.00 | 9,010.00 | 9,200.00 | 7,628.85 | 294,400 |
| 2024-07-15 | 9,200.00 | 9,200.00 | 8,950.00 | 9,010.00 | 7,471.30 | 267,900 |
| 2024-07-12 | 9,130.00 | 9,130.00 | 8,900.00 | 9,020.00 | 7,479.59 | 416,500 |
| 2024-07-11 | 8,700.00 | 9,040.00 | 8,570.00 | 9,010.00 | 7,471.30 | 542,800 |
| 2024-07-10 | 8,520.00 | 8,850.00 | 8,520.00 | 8,690.00 | 7,205.95 | 210,300 |
| 2024-07-09 | 8,700.00 | 8,790.00 | 8,600.00 | 8,690.00 | 7,205.95 | 150,600 |
| 2024-07-08 | 8,430.00 | 8,700.00 | 8,400.00 | 8,650.00 | 7,172.78 | 346,400 |
| 2024-07-05 | 8,310.00 | 8,440.00 | 8,250.00 | 8,430.00 | 6,990.35 | 222,600 |
| 2024-07-04 | 8,440.00 | 8,440.00 | 8,260.00 | 8,330.00 | 6,907.43 | 175,300 |
| 2024-07-03 | 8,490.00 | 8,490.00 | 8,210.00 | 8,380.00 | 6,948.89 | 174,500 |
| 2024-07-02 | 8,310.00 | 8,500.00 | 8,300.00 | 8,460.00 | 7,015.23 | 86,400 |
| 2024-07-01 | 8,000.00 | 8,400.00 | 8,000.00 | 8,310.00 | 6,890.85 | 359,600 |
| 2024-06-28 | 8,530.00 | 8,700.00 | 8,200.00 | 8,200.00 | 6,799.63 | 418,800 |
| 2024-06-27 | 8,960.00 | 9,200.00 | 8,500.00 | 8,650.00 | 7,172.78 | 517,900 |
| 2024-06-26 | 8,900.00 | 9,230.00 | 8,630.00 | 9,100.00 | 7,545.93 | 422,100 |
| 2024-06-25 | 9,100.00 | 9,100.00 | 8,600.00 | 8,630.00 | 7,156.20 | 615,000 |
| 2024-06-24 | 8,800.00 | 9,230.00 | 8,500.00 | 9,000.00 | 7,463.01 | 1,539,000 |
| 2024-06-21 | 8,100.00 | 8,630.00 | 8,080.00 | 8,630.00 | 7,156.20 | 1,362,200 |
| 2024-06-20 | 8,200.00 | 8,250.00 | 8,010.00 | 8,070.00 | 6,691.83 | 192,800 |
| 2024-06-19 | 8,150.00 | 8,200.00 | 8,120.00 | 8,120.00 | 6,733.29 | 254,900 |
| 2024-06-18 | 8,010.00 | 8,230.00 | 8,010.00 | 8,120.00 | 6,733.29 | 254,800 |
| 2024-06-17 | 8,300.00 | 8,300.00 | 7,800.00 | 8,000.00 | 6,633.79 | 291,300 |
| 2024-06-14 | 8,300.00 | 8,500.00 | 8,160.00 | 8,160.00 | 6,766.46 | 589,000 |
| 2024-06-13 | 8,150.00 | 8,380.00 | 8,100.00 | 8,300.00 | 6,882.55 | 432,100 |
| 2024-06-12 | 8,400.00 | 8,400.00 | 8,100.00 | 8,120.00 | 6,733.29 | 411,600 |
| 2024-06-11 | 8,400.00 | 8,500.00 | 8,150.00 | 8,300.00 | 6,882.55 | 489,600 |
| 2024-06-10 | 8,010.00 | 8,620.00 | 8,010.00 | 8,400.00 | 6,965.48 | 1,100,900 |
| 2024-06-07 | 7,860.00 | 8,150.00 | 7,770.00 | 8,060.00 | 6,683.54 | 474,300 |
| 2024-06-06 | 8,000.00 | 8,000.00 | 7,770.00 | 7,840.00 | 6,501.11 | 96,300 |
| 2024-06-05 | 7,890.00 | 7,890.00 | 7,700.00 | 7,860.00 | 6,517.70 | 329,900 |
| 2024-06-04 | 7,870.00 | 8,000.00 | 7,810.00 | 7,810.00 | 6,476.23 | 219,900 |
| 2024-06-03 | 7,950.00 | 8,160.00 | 7,800.00 | 7,900.00 | 6,550.86 | 312,300 |
| 2024-05-31 | 8,050.00 | 8,050.00 | 7,760.00 | 7,760.00 | 6,434.77 | 211,400 |
| 2024-05-30 | 7,800.00 | 8,300.00 | 7,750.00 | 7,980.00 | 6,617.20 | 334,400 |
| 2024-05-29 | 7,780.00 | 8,290.00 | 7,770.00 | 8,180.00 | 6,783.05 | 461,600 |
| 2024-05-28 | 8,090.00 | 8,090.00 | 7,800.00 | 7,900.00 | 6,550.86 | 303,800 |
| 2024-05-27 | 7,810.00 | 8,000.00 | 7,800.00 | 7,950.00 | 6,592.33 | 158,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-14 | 500.0000 VND |
| 2024-10-25 | 500.0000 VND |
| 2022-07-29 | 700.0000 VND |
| 2021-10-25 | 600.0000 VND |
| 2019-06-25 | 770.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.