Van Phat Hung Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 8,420.00 | 8,500.00 | 8,050.00 | 8,290.00 | 6,874.26 | 367,000 |
| 2023-11-23 | 8,850.00 | 8,850.00 | 8,420.00 | 8,420.00 | 6,982.06 | 228,800 |
| 2023-11-22 | 8,400.00 | 8,700.00 | 8,400.00 | 8,650.00 | 7,172.78 | 307,200 |
| 2023-11-21 | 8,390.00 | 8,500.00 | 8,310.00 | 8,500.00 | 7,048.40 | 312,800 |
| 2023-11-20 | 7,940.00 | 8,410.00 | 7,940.00 | 8,380.00 | 6,948.89 | 320,500 |
| 2023-11-17 | 8,300.00 | 8,480.00 | 8,130.00 | 8,410.00 | 6,973.77 | 443,500 |
| 2023-11-16 | 8,160.00 | 8,270.00 | 8,060.00 | 8,250.00 | 6,841.09 | 173,000 |
| 2023-11-15 | 8,450.00 | 8,450.00 | 8,150.00 | 8,160.00 | 6,766.46 | 298,100 |
| 2023-11-14 | 8,480.00 | 8,480.00 | 8,020.00 | 8,200.00 | 6,799.63 | 223,300 |
| 2023-11-13 | 8,200.00 | 8,280.00 | 8,000.00 | 8,180.00 | 6,783.05 | 410,400 |
| 2023-11-10 | 8,000.00 | 8,390.00 | 8,000.00 | 8,250.00 | 6,841.09 | 457,400 |
| 2023-11-09 | 7,980.00 | 8,400.00 | 7,980.00 | 8,250.00 | 6,841.09 | 389,700 |
| 2023-11-08 | 7,310.00 | 7,970.00 | 7,310.00 | 7,970.00 | 6,608.91 | 453,000 |
| 2023-11-07 | 7,430.00 | 7,500.00 | 7,000.00 | 7,450.00 | 6,177.71 | 331,800 |
| 2023-11-06 | 7,500.00 | 7,500.00 | 7,160.00 | 7,450.00 | 6,177.71 | 271,200 |
| 2023-11-03 | 7,310.00 | 7,310.00 | 6,700.00 | 7,310.00 | 6,061.62 | 1,004,300 |
| 2023-11-02 | 6,680.00 | 6,840.00 | 6,680.00 | 6,840.00 | 5,671.89 | 183,800 |
| 2023-11-01 | 6,510.00 | 6,550.00 | 6,100.00 | 6,400.00 | 5,307.03 | 376,800 |
| 2023-10-31 | 6,700.00 | 6,710.00 | 6,350.00 | 6,500.00 | 5,389.95 | 370,100 |
| 2023-10-30 | 7,050.00 | 7,050.00 | 6,800.00 | 6,800.00 | 5,638.72 | 154,500 |
| 2023-10-27 | 6,960.00 | 7,100.00 | 6,500.00 | 7,010.00 | 5,812.86 | 429,300 |
| 2023-10-26 | 7,150.00 | 7,300.00 | 6,890.00 | 6,890.00 | 5,713.35 | 558,600 |
| 2023-10-25 | 7,400.00 | 7,500.00 | 7,350.00 | 7,400.00 | 6,136.25 | 140,000 |
| 2023-10-24 | 7,310.00 | 7,450.00 | 7,230.00 | 7,380.00 | 6,119.67 | 150,900 |
| 2023-10-23 | 7,370.00 | 7,450.00 | 7,150.00 | 7,310.00 | 6,061.62 | 308,300 |
| 2023-10-20 | 7,060.00 | 7,370.00 | 7,050.00 | 7,370.00 | 6,111.38 | 252,500 |
| 2023-10-19 | 7,190.00 | 7,350.00 | 7,030.00 | 7,120.00 | 5,904.07 | 404,000 |
| 2023-10-18 | 7,790.00 | 7,790.00 | 7,020.00 | 7,170.00 | 5,945.53 | 569,700 |
| 2023-10-17 | 8,270.00 | 8,270.00 | 7,540.00 | 7,540.00 | 6,252.34 | 509,500 |
| 2023-10-16 | 8,550.00 | 8,550.00 | 8,100.00 | 8,100.00 | 6,716.71 | 248,300 |
| 2023-10-13 | 8,190.00 | 8,500.00 | 8,010.00 | 8,400.00 | 6,965.48 | 384,900 |
| 2023-10-12 | 8,400.00 | 8,500.00 | 8,160.00 | 8,280.00 | 6,865.97 | 339,800 |
| 2023-10-11 | 8,500.00 | 8,500.00 | 8,100.00 | 8,150.00 | 6,758.17 | 407,200 |
| 2023-10-10 | 8,430.00 | 8,600.00 | 8,250.00 | 8,400.00 | 6,965.48 | 296,500 |
| 2023-10-09 | 8,060.00 | 8,480.00 | 8,060.00 | 8,150.00 | 6,758.17 | 202,400 |
| 2023-10-06 | 8,010.00 | 8,200.00 | 7,600.00 | 8,010.00 | 6,642.08 | 279,300 |
| 2023-10-05 | 8,510.00 | 8,600.00 | 7,960.00 | 7,960.00 | 6,600.62 | 271,100 |
| 2023-10-04 | 8,400.00 | 8,650.00 | 7,910.00 | 8,460.00 | 7,015.23 | 340,000 |
| 2023-10-03 | 8,700.00 | 8,850.00 | 8,460.00 | 8,460.00 | 7,015.23 | 805,400 |
| 2023-10-02 | 9,200.00 | 9,220.00 | 8,970.00 | 9,090.00 | 7,537.64 | 768,000 |
| 2023-09-29 | 8,290.00 | 8,670.00 | 8,210.00 | 8,670.00 | 7,189.37 | 638,200 |
| 2023-09-28 | 8,400.00 | 8,410.00 | 8,020.00 | 8,110.00 | 6,725.00 | 336,700 |
| 2023-09-27 | 8,010.00 | 8,300.00 | 7,810.00 | 8,300.00 | 6,882.55 | 915,200 |
| 2023-09-26 | 8,240.00 | 8,830.00 | 8,240.00 | 8,300.00 | 6,882.55 | 803,700 |
| 2023-09-25 | 9,050.00 | 9,600.00 | 8,830.00 | 8,830.00 | 7,322.04 | 681,100 |
| 2023-09-22 | 10,000.00 | 10,000.00 | 9,490.00 | 9,490.00 | 7,869.33 | 868,400 |
| 2023-09-21 | 10,200.00 | 10,350.00 | 10,000.00 | 10,200.00 | 8,458.08 | 574,500 |
| 2023-09-20 | 10,100.00 | 10,350.00 | 10,000.00 | 10,200.00 | 8,458.08 | 587,500 |
| 2023-09-19 | 10,300.00 | 10,300.00 | 9,800.00 | 10,100.00 | 8,375.16 | 371,700 |
| 2023-09-18 | 9,960.00 | 10,500.00 | 9,800.00 | 10,000.00 | 8,292.23 | 768,300 |
| 2023-09-15 | 10,100.00 | 10,200.00 | 9,700.00 | 9,960.00 | 8,259.06 | 398,000 |
| 2023-09-14 | 10,450.00 | 10,450.00 | 9,930.00 | 10,000.00 | 8,292.23 | 689,400 |
| 2023-09-13 | 10,750.00 | 10,850.00 | 10,250.00 | 10,350.00 | 8,582.46 | 523,400 |
| 2023-09-12 | 10,200.00 | 10,750.00 | 9,810.00 | 10,750.00 | 8,914.15 | 595,100 |
| 2023-09-11 | 10,550.00 | 10,950.00 | 10,000.00 | 10,050.00 | 8,333.69 | 856,800 |
| 2023-09-08 | 11,200.00 | 11,200.00 | 10,500.00 | 10,650.00 | 8,831.23 | 835,300 |
| 2023-09-07 | 10,700.00 | 11,300.00 | 10,600.00 | 11,050.00 | 9,162.92 | 960,600 |
| 2023-09-06 | 10,500.00 | 10,800.00 | 10,300.00 | 10,600.00 | 8,789.77 | 755,700 |
| 2023-09-05 | 10,500.00 | 10,800.00 | 10,400.00 | 10,500.00 | 8,706.84 | 644,400 |
| 2023-08-31 | 10,450.00 | 10,450.00 | 10,100.00 | 10,300.00 | 8,541.00 | 947,800 |
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.