Van Phat Hung Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 7,950.00 | 8,100.00 | 7,820.00 | 8,040.00 | 6,666.96 | 183,400 |
| 2024-02-23 | 8,280.00 | 8,280.00 | 7,950.00 | 7,950.00 | 6,592.33 | 363,900 |
| 2024-02-22 | 8,300.00 | 8,300.00 | 8,120.00 | 8,230.00 | 6,824.51 | 224,400 |
| 2024-02-21 | 7,980.00 | 8,280.00 | 7,980.00 | 8,220.00 | 6,816.22 | 458,400 |
| 2024-02-20 | 7,900.00 | 8,050.00 | 7,900.00 | 7,980.00 | 6,617.20 | 89,700 |
| 2024-02-19 | 8,000.00 | 8,030.00 | 7,940.00 | 7,980.00 | 6,617.20 | 125,000 |
| 2024-02-16 | 7,970.00 | 8,050.00 | 7,850.00 | 7,970.00 | 6,608.91 | 162,800 |
| 2024-02-15 | 7,790.00 | 7,990.00 | 7,750.00 | 7,790.00 | 6,459.65 | 147,400 |
| 2024-02-07 | 7,760.00 | 7,800.00 | 7,690.00 | 7,690.00 | 6,376.73 | 163,200 |
| 2024-02-06 | 7,680.00 | 7,950.00 | 7,650.00 | 7,680.00 | 6,368.44 | 191,400 |
| 2024-02-05 | 7,900.00 | 7,960.00 | 7,800.00 | 7,850.00 | 6,509.40 | 120,100 |
| 2024-02-02 | 7,950.00 | 8,090.00 | 7,930.00 | 7,950.00 | 6,592.33 | 181,600 |
| 2024-02-01 | 7,940.00 | 8,050.00 | 7,940.00 | 7,950.00 | 6,592.33 | 84,700 |
| 2024-01-31 | 8,010.00 | 8,120.00 | 7,860.00 | 7,940.00 | 6,584.03 | 168,500 |
| 2024-01-30 | 7,820.00 | 8,010.00 | 7,770.00 | 7,930.00 | 6,575.74 | 274,000 |
| 2024-01-29 | 8,050.00 | 8,050.00 | 7,930.00 | 7,930.00 | 6,575.74 | 96,700 |
| 2024-01-26 | 7,880.00 | 8,050.00 | 7,880.00 | 8,000.00 | 6,633.79 | 76,200 |
| 2024-01-25 | 8,010.00 | 8,040.00 | 7,990.00 | 8,020.00 | 6,650.37 | 45,200 |
| 2024-01-24 | 8,050.00 | 8,060.00 | 8,000.00 | 8,010.00 | 6,642.08 | 96,800 |
| 2024-01-23 | 8,180.00 | 8,180.00 | 8,000.00 | 8,050.00 | 6,675.25 | 174,800 |
| 2024-01-22 | 8,050.00 | 8,160.00 | 7,950.00 | 8,110.00 | 6,725.00 | 160,600 |
| 2024-01-19 | 8,190.00 | 8,190.00 | 8,030.00 | 8,030.00 | 6,658.66 | 169,500 |
| 2024-01-18 | 8,180.00 | 8,200.00 | 8,000.00 | 8,050.00 | 6,675.25 | 180,500 |
| 2024-01-17 | 8,030.00 | 8,190.00 | 8,000.00 | 8,000.00 | 6,633.79 | 140,600 |
| 2024-01-16 | 7,810.00 | 8,100.00 | 7,810.00 | 8,030.00 | 6,658.66 | 154,000 |
| 2024-01-15 | 8,200.00 | 8,230.00 | 8,030.00 | 8,030.00 | 6,658.66 | 178,000 |
| 2024-01-12 | 8,050.00 | 8,360.00 | 8,050.00 | 8,200.00 | 6,799.63 | 308,700 |
| 2024-01-11 | 8,320.00 | 8,400.00 | 8,200.00 | 8,370.00 | 6,940.60 | 295,300 |
| 2024-01-10 | 8,550.00 | 8,660.00 | 8,310.00 | 8,310.00 | 6,890.85 | 206,300 |
| 2024-01-09 | 8,720.00 | 8,790.00 | 8,500.00 | 8,550.00 | 7,089.86 | 277,400 |
| 2024-01-08 | 8,400.00 | 8,790.00 | 8,280.00 | 8,700.00 | 7,214.24 | 649,000 |
| 2024-01-05 | 8,340.00 | 8,370.00 | 8,250.00 | 8,270.00 | 6,857.68 | 195,100 |
| 2024-01-04 | 8,350.00 | 8,480.00 | 8,300.00 | 8,340.00 | 6,915.72 | 178,500 |
| 2024-01-03 | 8,300.00 | 8,370.00 | 8,220.00 | 8,350.00 | 6,924.01 | 147,800 |
| 2024-01-02 | 8,500.00 | 8,510.00 | 8,300.00 | 8,320.00 | 6,899.14 | 121,700 |
| 2023-12-29 | 8,370.00 | 8,580.00 | 8,370.00 | 8,490.00 | 7,040.11 | 174,800 |
| 2023-12-28 | 8,300.00 | 8,420.00 | 8,160.00 | 8,370.00 | 6,940.60 | 266,700 |
| 2023-12-27 | 8,280.00 | 8,390.00 | 8,200.00 | 8,200.00 | 6,799.63 | 101,800 |
| 2023-12-26 | 8,290.00 | 8,290.00 | 8,200.00 | 8,280.00 | 6,865.97 | 79,800 |
| 2023-12-25 | 8,400.00 | 8,400.00 | 8,160.00 | 8,290.00 | 6,874.26 | 151,500 |
| 2023-12-22 | 8,150.00 | 8,200.00 | 8,030.00 | 8,100.00 | 6,716.71 | 217,500 |
| 2023-12-21 | 8,210.00 | 8,340.00 | 8,100.00 | 8,150.00 | 6,758.17 | 38,600 |
| 2023-12-20 | 8,270.00 | 8,270.00 | 8,180.00 | 8,220.00 | 6,816.22 | 33,900 |
| 2023-12-19 | 8,170.00 | 8,310.00 | 8,150.00 | 8,190.00 | 6,791.34 | 66,100 |
| 2023-12-18 | 8,150.00 | 8,200.00 | 8,120.00 | 8,200.00 | 6,799.63 | 58,700 |
| 2023-12-15 | 8,150.00 | 8,300.00 | 8,150.00 | 8,170.00 | 6,774.75 | 101,500 |
| 2023-12-14 | 8,400.00 | 8,480.00 | 8,170.00 | 8,210.00 | 6,807.92 | 135,900 |
| 2023-12-13 | 8,500.00 | 8,550.00 | 8,310.00 | 8,320.00 | 6,899.14 | 147,200 |
| 2023-12-12 | 8,410.00 | 8,460.00 | 8,330.00 | 8,380.00 | 6,948.89 | 85,100 |
| 2023-12-11 | 8,400.00 | 8,600.00 | 8,330.00 | 8,410.00 | 6,973.77 | 163,900 |
| 2023-12-08 | 8,440.00 | 8,590.00 | 8,350.00 | 8,410.00 | 6,973.77 | 105,400 |
| 2023-12-07 | 8,700.00 | 8,700.00 | 8,240.00 | 8,440.00 | 6,998.64 | 219,800 |
| 2023-12-06 | 8,460.00 | 8,600.00 | 8,430.00 | 8,510.00 | 7,056.69 | 261,700 |
| 2023-12-05 | 8,540.00 | 8,590.00 | 8,390.00 | 8,430.00 | 6,990.35 | 316,800 |
| 2023-12-04 | 8,010.00 | 8,390.00 | 8,010.00 | 8,390.00 | 6,957.18 | 288,400 |
| 2023-12-01 | 8,030.00 | 8,150.00 | 7,990.00 | 8,000.00 | 6,633.79 | 193,000 |
| 2023-11-30 | 8,070.00 | 8,200.00 | 8,000.00 | 8,010.00 | 6,642.08 | 229,700 |
| 2023-11-29 | 8,020.00 | 8,310.00 | 7,990.00 | 8,020.00 | 6,650.37 | 301,100 |
| 2023-11-28 | 7,860.00 | 8,160.00 | 7,850.00 | 8,010.00 | 6,642.08 | 210,900 |
| 2023-11-27 | 8,290.00 | 8,310.00 | 8,000.00 | 8,080.00 | 6,700.12 | 302,800 |
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.