See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.61▲ 1.50%
← VPH.VN stock page

Van Phat Hung Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-086,400.006,830.006,400.006,600.005,472.87663,700
2023-06-075,940.006,390.005,940.006,390.005,298.74482,500
2023-06-066,000.006,050.005,900.006,000.004,975.34228,600
2023-06-056,010.006,150.005,910.006,050.005,016.80344,000
2023-06-026,210.006,210.005,950.005,950.004,933.88260,300
2023-06-015,890.006,180.005,760.005,910.004,900.71358,400
2023-05-315,910.005,980.005,700.005,880.004,875.83247,600
2023-05-305,800.005,980.005,500.005,800.004,809.50352,900
2023-05-295,490.005,770.005,480.005,770.004,784.62484,700
2023-05-265,220.005,410.005,220.005,400.004,477.81234,400
2023-05-255,230.005,400.005,150.005,220.004,328.55272,700
2023-05-245,130.005,240.005,130.005,160.004,278.79275,400
2023-05-235,050.005,190.004,920.005,130.004,253.92251,400
2023-05-225,000.005,090.004,950.005,000.004,146.12124,000
2023-05-195,050.005,090.004,900.005,000.004,146.12177,700
2023-05-185,100.005,150.005,000.005,020.004,162.70136,800
2023-05-175,040.005,250.005,020.005,020.004,162.70261,600
2023-05-165,100.005,130.005,000.005,030.004,170.99254,700
2023-05-155,250.005,330.005,100.005,100.004,229.04414,100
2023-05-125,250.005,250.005,100.005,170.004,287.08545,600
2023-05-115,170.005,170.005,000.005,170.004,287.08911,700
2023-05-104,730.004,840.004,600.004,840.004,013.44247,600
2023-05-094,490.004,540.004,450.004,530.003,756.38228,700
2023-05-084,560.004,560.004,460.004,470.003,706.63109,800
2023-05-054,540.004,540.004,420.004,420.003,665.17164,900
2023-05-044,500.004,580.004,480.004,490.003,723.21189,100
2023-04-284,600.004,600.004,500.004,590.003,806.14258,600
2023-04-274,550.004,600.004,500.004,570.003,789.55226,700
2023-04-264,580.004,610.004,480.004,510.003,739.80181,600
2023-04-254,700.004,700.004,300.004,580.003,797.84208,200
2023-04-244,480.004,530.004,390.004,480.003,714.9252,400
2023-04-214,500.004,500.004,400.004,480.003,714.9233,500
2023-04-204,470.004,480.004,300.004,440.003,681.7562,100
2023-04-194,510.004,520.004,370.004,380.003,632.0094,900
2023-04-184,510.004,510.004,300.004,500.003,731.5163,700
2023-04-174,370.004,550.004,370.004,500.003,731.5171,200
2023-04-144,550.004,620.004,430.004,450.003,690.04112,900
2023-04-134,630.004,640.004,500.004,500.003,731.51189,400
2023-04-124,550.004,670.004,460.004,540.003,764.67156,900
2023-04-114,510.004,650.004,370.004,550.003,772.97226,300
2023-04-104,740.004,800.004,520.004,550.003,772.97377,600
2023-04-074,760.004,800.004,560.004,750.003,938.81325,500
2023-04-064,750.004,750.004,730.004,750.003,938.81338,400
2023-04-054,200.004,440.004,160.004,440.003,681.75605,800
2023-04-044,260.004,260.004,090.004,150.003,441.28284,500
2023-04-033,880.004,070.003,880.004,060.003,366.65232,800
2023-03-313,930.003,990.003,830.003,830.003,175.93180,400
2023-03-303,990.003,990.003,860.003,930.003,258.8595,300
2023-03-293,850.003,890.003,830.003,880.003,217.39117,100
2023-03-283,890.003,960.003,860.003,890.003,225.6859,500
2023-03-273,960.003,960.003,830.003,890.003,225.6895,400
2023-03-243,890.003,890.003,830.003,870.003,209.0948,000
2023-03-233,820.003,890.003,800.003,870.003,209.0955,200
2023-03-223,900.003,900.003,790.003,870.003,209.0945,700
2023-03-213,790.003,850.003,770.003,790.003,142.7696,300
2023-03-203,800.003,900.003,790.003,790.003,142.7645,800
2023-03-174,000.004,000.003,810.003,840.003,184.2236,800
2023-03-163,880.003,890.003,820.003,840.003,184.2235,800
2023-03-153,900.003,930.003,820.003,900.003,233.97110,700
2023-03-143,900.003,900.003,800.003,800.003,151.05114,300
← NewerPage 15 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-14500.0000 VND
2024-10-25500.0000 VND
2022-07-29700.0000 VND
2021-10-25600.0000 VND
2019-06-25770.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.