Van Phat Hung Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 7,940.00 | 8,010.00 | 7,750.00 | 7,940.00 | 6,584.03 | 538,000 |
| 2024-05-23 | 8,090.00 | 8,090.00 | 7,930.00 | 7,950.00 | 6,592.33 | 366,700 |
| 2024-05-22 | 7,920.00 | 8,190.00 | 7,810.00 | 7,870.00 | 6,525.99 | 588,100 |
| 2024-05-21 | 7,980.00 | 7,980.00 | 7,780.00 | 7,900.00 | 6,550.86 | 238,800 |
| 2024-05-20 | 7,870.00 | 7,900.00 | 7,780.00 | 7,810.00 | 6,476.23 | 408,200 |
| 2024-05-17 | 7,990.00 | 8,080.00 | 7,830.00 | 7,870.00 | 6,525.99 | 433,200 |
| 2024-05-16 | 7,990.00 | 8,350.00 | 7,890.00 | 7,990.00 | 6,625.49 | 644,700 |
| 2024-05-15 | 7,470.00 | 7,990.00 | 7,470.00 | 7,990.00 | 6,625.49 | 1,287,900 |
| 2024-05-14 | 6,990.00 | 7,470.00 | 6,900.00 | 7,470.00 | 6,194.30 | 307,800 |
| 2024-05-13 | 7,080.00 | 7,080.00 | 6,800.00 | 6,990.00 | 5,796.27 | 92,300 |
| 2024-05-10 | 6,790.00 | 6,870.00 | 6,700.00 | 6,800.00 | 5,638.72 | 60,300 |
| 2024-05-09 | 6,740.00 | 6,930.00 | 6,740.00 | 6,790.00 | 5,630.43 | 91,300 |
| 2024-05-08 | 6,820.00 | 6,860.00 | 6,650.00 | 6,780.00 | 5,622.13 | 64,400 |
| 2024-05-07 | 6,980.00 | 6,980.00 | 6,770.00 | 6,800.00 | 5,638.72 | 49,100 |
| 2024-05-06 | 6,950.00 | 6,950.00 | 6,720.00 | 6,880.00 | 5,705.06 | 70,100 |
| 2024-05-03 | 6,700.00 | 6,750.00 | 6,630.00 | 6,700.00 | 5,555.80 | 96,800 |
| 2024-05-02 | 6,700.00 | 6,900.00 | 6,700.00 | 6,700.00 | 5,555.80 | 86,600 |
| 2024-04-26 | 6,700.00 | 6,900.00 | 6,700.00 | 6,740.00 | 5,588.97 | 101,900 |
| 2024-04-25 | 7,100.00 | 7,100.00 | 6,820.00 | 6,900.00 | 5,721.64 | 79,900 |
| 2024-04-24 | 6,820.00 | 7,010.00 | 6,820.00 | 6,900.00 | 5,721.64 | 133,300 |
| 2024-04-23 | 6,880.00 | 6,880.00 | 6,650.00 | 6,780.00 | 5,622.13 | 41,500 |
| 2024-04-22 | 6,980.00 | 6,980.00 | 6,600.00 | 6,750.00 | 5,597.26 | 62,900 |
| 2024-04-19 | 6,600.00 | 6,800.00 | 6,560.00 | 6,560.00 | 5,439.71 | 275,500 |
| 2024-04-17 | 6,950.00 | 6,950.00 | 6,600.00 | 6,600.00 | 5,472.87 | 119,200 |
| 2024-04-16 | 6,820.00 | 7,000.00 | 6,400.00 | 6,670.00 | 5,530.92 | 303,800 |
| 2024-04-15 | 7,400.00 | 7,400.00 | 6,820.00 | 6,820.00 | 5,655.30 | 537,500 |
| 2024-04-12 | 7,100.00 | 7,470.00 | 7,100.00 | 7,330.00 | 6,078.21 | 354,600 |
| 2024-04-11 | 7,200.00 | 7,200.00 | 6,800.00 | 7,140.00 | 5,920.65 | 353,100 |
| 2024-04-10 | 7,380.00 | 7,380.00 | 7,200.00 | 7,210.00 | 5,978.70 | 344,100 |
| 2024-04-09 | 7,350.00 | 7,510.00 | 7,300.00 | 7,370.00 | 6,111.38 | 188,900 |
| 2024-04-08 | 7,400.00 | 7,790.00 | 7,190.00 | 7,350.00 | 6,094.79 | 541,600 |
| 2024-04-05 | 7,330.00 | 7,700.00 | 7,330.00 | 7,660.00 | 6,351.85 | 302,700 |
| 2024-04-04 | 7,820.00 | 7,830.00 | 7,650.00 | 7,800.00 | 6,467.94 | 348,600 |
| 2024-04-03 | 8,070.00 | 8,080.00 | 7,800.00 | 7,820.00 | 6,484.53 | 388,300 |
| 2024-04-02 | 8,240.00 | 8,240.00 | 7,990.00 | 8,070.00 | 6,691.83 | 380,000 |
| 2024-04-01 | 8,300.00 | 8,300.00 | 8,020.00 | 8,090.00 | 6,708.42 | 998,600 |
| 2024-03-29 | 8,490.00 | 8,550.00 | 8,160.00 | 8,190.00 | 6,791.34 | 332,200 |
| 2024-03-28 | 8,500.00 | 8,600.00 | 8,060.00 | 8,110.00 | 6,725.00 | 344,200 |
| 2024-03-27 | 8,700.00 | 8,700.00 | 8,360.00 | 8,500.00 | 7,048.40 | 656,600 |
| 2024-03-26 | 7,870.00 | 8,220.00 | 7,700.00 | 8,220.00 | 6,816.22 | 557,300 |
| 2024-03-25 | 7,620.00 | 7,930.00 | 7,560.00 | 7,690.00 | 6,376.73 | 424,000 |
| 2024-03-22 | 7,650.00 | 7,750.00 | 7,570.00 | 7,620.00 | 6,318.68 | 319,600 |
| 2024-03-21 | 7,500.00 | 7,630.00 | 7,500.00 | 7,570.00 | 6,277.22 | 174,800 |
| 2024-03-20 | 7,610.00 | 7,610.00 | 7,440.00 | 7,470.00 | 6,194.30 | 194,600 |
| 2024-03-19 | 7,750.00 | 7,760.00 | 7,500.00 | 7,610.00 | 6,310.39 | 269,300 |
| 2024-03-18 | 7,550.00 | 7,800.00 | 7,360.00 | 7,640.00 | 6,335.27 | 377,800 |
| 2024-03-15 | 7,570.00 | 7,730.00 | 7,500.00 | 7,550.00 | 6,260.64 | 198,200 |
| 2024-03-14 | 7,630.00 | 7,770.00 | 7,520.00 | 7,560.00 | 6,268.93 | 204,000 |
| 2024-03-13 | 7,470.00 | 7,620.00 | 7,350.00 | 7,600.00 | 6,302.10 | 150,300 |
| 2024-03-12 | 7,800.00 | 7,800.00 | 7,130.00 | 7,470.00 | 6,194.30 | 297,100 |
| 2024-03-11 | 7,700.00 | 7,790.00 | 7,500.00 | 7,660.00 | 6,351.85 | 264,000 |
| 2024-03-08 | 7,810.00 | 7,890.00 | 7,690.00 | 7,690.00 | 6,376.73 | 404,700 |
| 2024-03-07 | 7,830.00 | 7,910.00 | 7,820.00 | 7,850.00 | 6,509.40 | 252,200 |
| 2024-03-06 | 7,990.00 | 8,020.00 | 7,790.00 | 7,890.00 | 6,542.57 | 488,400 |
| 2024-03-05 | 8,050.00 | 8,050.00 | 7,850.00 | 7,990.00 | 6,625.49 | 220,100 |
| 2024-03-04 | 7,990.00 | 8,150.00 | 7,960.00 | 8,010.00 | 6,642.08 | 478,200 |
| 2024-03-01 | 7,900.00 | 7,950.00 | 7,800.00 | 7,900.00 | 6,550.86 | 456,300 |
| 2024-02-29 | 7,990.00 | 7,990.00 | 7,840.00 | 7,900.00 | 6,550.86 | 138,100 |
| 2024-02-28 | 8,050.00 | 8,050.00 | 7,890.00 | 7,900.00 | 6,550.86 | 258,100 |
| 2024-02-27 | 8,080.00 | 8,080.00 | 7,960.00 | 8,040.00 | 6,666.96 | 229,900 |
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.