Van Phat Hung Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-31 | 10,450.00 | 10,450.00 | 10,100.00 | 10,300.00 | 8,541.00 | 947,800 |
| 2023-08-30 | 9,960.00 | 9,960.00 | 9,620.00 | 9,790.00 | 8,118.10 | 469,100 |
| 2023-08-29 | 9,750.00 | 10,100.00 | 9,400.00 | 9,730.00 | 8,068.34 | 801,800 |
| 2023-08-28 | 9,460.00 | 9,700.00 | 9,440.00 | 9,620.00 | 7,977.13 | 465,300 |
| 2023-08-25 | 9,700.00 | 9,710.00 | 9,410.00 | 9,460.00 | 7,844.45 | 453,900 |
| 2023-08-24 | 9,170.00 | 9,550.00 | 9,000.00 | 9,500.00 | 7,877.62 | 488,900 |
| 2023-08-23 | 9,450.00 | 9,460.00 | 9,030.00 | 9,170.00 | 7,603.98 | 269,800 |
| 2023-08-22 | 8,970.00 | 9,250.00 | 8,560.00 | 9,130.00 | 7,570.81 | 642,900 |
| 2023-08-21 | 9,300.00 | 9,300.00 | 8,650.00 | 8,970.00 | 7,438.13 | 1,012,600 |
| 2023-08-18 | 10,000.00 | 10,000.00 | 9,300.00 | 9,300.00 | 7,711.78 | 1,790,700 |
| 2023-08-17 | 10,500.00 | 10,550.00 | 10,000.00 | 10,000.00 | 8,292.23 | 742,900 |
| 2023-08-16 | 10,100.00 | 10,450.00 | 10,100.00 | 10,300.00 | 8,541.00 | 494,500 |
| 2023-08-15 | 10,650.00 | 10,650.00 | 10,050.00 | 10,100.00 | 8,375.16 | 919,100 |
| 2023-08-14 | 10,350.00 | 10,800.00 | 10,350.00 | 10,450.00 | 8,665.38 | 1,648,200 |
| 2023-08-11 | 10,250.00 | 10,500.00 | 9,900.00 | 10,100.00 | 8,375.16 | 1,025,800 |
| 2023-08-10 | 9,500.00 | 10,100.00 | 9,500.00 | 10,100.00 | 8,375.16 | 1,667,600 |
| 2023-08-09 | 9,470.00 | 9,650.00 | 9,150.00 | 9,440.00 | 7,827.87 | 847,500 |
| 2023-08-08 | 9,800.00 | 9,900.00 | 9,440.00 | 9,470.00 | 7,852.74 | 517,000 |
| 2023-08-07 | 9,800.00 | 9,840.00 | 9,450.00 | 9,700.00 | 8,043.47 | 757,200 |
| 2023-08-04 | 9,110.00 | 9,530.00 | 9,000.00 | 9,450.00 | 7,836.16 | 859,900 |
| 2023-08-03 | 9,200.00 | 9,200.00 | 8,900.00 | 9,100.00 | 7,545.93 | 491,700 |
| 2023-08-02 | 8,610.00 | 9,100.00 | 8,550.00 | 9,080.00 | 7,529.35 | 664,100 |
| 2023-08-01 | 8,960.00 | 9,130.00 | 8,600.00 | 8,610.00 | 7,139.61 | 723,100 |
| 2023-07-31 | 9,240.00 | 9,250.00 | 8,950.00 | 8,950.00 | 7,421.55 | 723,200 |
| 2023-07-28 | 8,750.00 | 9,090.00 | 8,600.00 | 8,920.00 | 7,396.67 | 1,370,200 |
| 2023-07-27 | 8,500.00 | 8,680.00 | 8,400.00 | 8,600.00 | 7,131.32 | 1,039,200 |
| 2023-07-26 | 8,630.00 | 8,770.00 | 8,460.00 | 8,650.00 | 7,172.78 | 1,005,900 |
| 2023-07-25 | 8,960.00 | 8,960.00 | 8,630.00 | 8,760.00 | 7,264.00 | 1,859,500 |
| 2023-07-24 | 8,380.00 | 8,380.00 | 8,380.00 | 8,380.00 | 6,948.89 | 195,000 |
| 2023-07-21 | 7,400.00 | 7,840.00 | 7,400.00 | 7,840.00 | 6,501.11 | 1,012,900 |
| 2023-07-20 | 7,210.00 | 7,330.00 | 7,200.00 | 7,330.00 | 6,078.21 | 160,500 |
| 2023-07-19 | 7,530.00 | 7,530.00 | 7,210.00 | 7,210.00 | 5,978.70 | 457,000 |
| 2023-07-18 | 7,450.00 | 7,520.00 | 7,350.00 | 7,350.00 | 6,094.79 | 327,500 |
| 2023-07-17 | 7,480.00 | 7,650.00 | 7,000.00 | 7,450.00 | 6,177.71 | 556,200 |
| 2023-07-14 | 7,400.00 | 7,420.00 | 7,300.00 | 7,340.00 | 6,086.50 | 297,800 |
| 2023-07-13 | 7,320.00 | 7,430.00 | 7,310.00 | 7,320.00 | 6,069.91 | 263,600 |
| 2023-07-12 | 7,400.00 | 7,400.00 | 7,270.00 | 7,320.00 | 6,069.91 | 206,300 |
| 2023-07-11 | 7,010.00 | 7,590.00 | 7,010.00 | 7,290.00 | 6,045.04 | 689,300 |
| 2023-07-10 | 7,300.00 | 7,300.00 | 7,050.00 | 7,100.00 | 5,887.49 | 252,700 |
| 2023-07-07 | 7,090.00 | 7,120.00 | 7,010.00 | 7,110.00 | 5,895.78 | 219,300 |
| 2023-07-06 | 7,490.00 | 7,490.00 | 7,000.00 | 7,090.00 | 5,879.19 | 459,600 |
| 2023-07-05 | 7,400.00 | 7,530.00 | 7,250.00 | 7,270.00 | 6,028.45 | 381,900 |
| 2023-07-04 | 7,010.00 | 7,330.00 | 6,940.00 | 7,250.00 | 6,011.87 | 326,200 |
| 2023-07-03 | 6,830.00 | 7,020.00 | 6,830.00 | 6,940.00 | 5,754.81 | 290,400 |
| 2023-06-30 | 6,700.00 | 6,940.00 | 6,700.00 | 6,820.00 | 5,655.30 | 151,800 |
| 2023-06-29 | 7,180.00 | 7,180.00 | 6,700.00 | 6,700.00 | 5,555.80 | 473,700 |
| 2023-06-28 | 7,200.00 | 7,250.00 | 7,000.00 | 7,180.00 | 5,953.82 | 391,200 |
| 2023-06-27 | 7,400.00 | 7,500.00 | 7,010.00 | 7,250.00 | 6,011.87 | 488,600 |
| 2023-06-26 | 7,550.00 | 7,550.00 | 7,000.00 | 7,400.00 | 6,136.25 | 892,100 |
| 2023-06-23 | 6,710.00 | 7,060.00 | 6,700.00 | 7,060.00 | 5,854.32 | 911,400 |
| 2023-06-22 | 6,600.00 | 6,640.00 | 6,450.00 | 6,600.00 | 5,472.87 | 408,600 |
| 2023-06-21 | 6,300.00 | 6,490.00 | 6,250.00 | 6,380.00 | 5,290.44 | 324,600 |
| 2023-06-20 | 5,890.00 | 6,150.00 | 5,890.00 | 6,120.00 | 5,074.85 | 322,500 |
| 2023-06-19 | 6,180.00 | 6,180.00 | 5,880.00 | 5,880.00 | 4,875.83 | 368,700 |
| 2023-06-16 | 6,110.00 | 6,360.00 | 6,110.00 | 6,180.00 | 5,124.60 | 204,200 |
| 2023-06-15 | 6,400.00 | 6,400.00 | 6,060.00 | 6,180.00 | 5,124.60 | 165,900 |
| 2023-06-14 | 6,610.00 | 6,690.00 | 6,060.00 | 6,400.00 | 5,307.03 | 257,100 |
| 2023-06-13 | 6,680.00 | 6,680.00 | 6,500.00 | 6,510.00 | 5,398.24 | 155,500 |
| 2023-06-12 | 6,390.00 | 6,510.00 | 6,260.00 | 6,510.00 | 5,398.24 | 314,000 |
| 2023-06-09 | 6,600.00 | 6,700.00 | 6,310.00 | 6,310.00 | 5,232.40 | 355,900 |
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.