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%WTI99.83▲ 2.76%
← VPH.VN stock page

Van Phat Hung Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-133,900.003,960.003,880.003,900.003,233.9756,900
2023-03-103,950.003,990.003,930.003,960.003,283.7255,200
2023-03-093,970.004,000.003,930.003,970.003,292.0258,100
2023-03-083,920.003,970.003,860.003,960.003,283.7257,100
2023-03-073,890.004,000.003,880.003,920.003,250.5656,200
2023-03-063,850.004,060.003,850.003,880.003,217.39144,500
2023-03-033,950.003,950.003,830.003,830.003,175.9343,900
2023-03-023,850.003,970.003,810.003,850.003,192.5135,000
2023-03-013,800.003,910.003,750.003,850.003,192.5170,000
2023-02-283,810.003,930.003,800.003,800.003,151.0590,800
2023-02-273,850.003,900.003,800.003,810.003,159.3498,800
2023-02-243,950.004,000.003,900.003,900.003,233.9758,600
2023-02-234,010.004,070.003,910.003,950.003,275.4372,300
2023-02-224,020.004,220.004,020.004,060.003,366.65115,200
2023-02-214,180.004,220.004,050.004,110.003,408.11203,400
2023-02-203,950.004,120.003,950.004,120.003,416.40214,900
2023-02-174,100.004,130.003,830.003,890.003,225.68123,600
2023-02-164,000.004,000.003,930.003,940.003,267.1436,000
2023-02-153,920.004,000.003,920.003,930.003,258.85121,700
2023-02-144,020.004,020.003,880.003,950.003,275.4362,800
2023-02-134,030.004,030.003,830.003,880.003,217.3980,900
2023-02-104,110.004,120.004,030.004,090.003,391.5240,800
2023-02-094,100.004,110.004,050.004,100.003,399.8258,200
2023-02-084,070.004,150.004,050.004,070.003,374.9477,800
2023-02-074,280.004,280.004,030.004,070.003,374.9458,400
2023-02-064,190.004,210.004,140.004,190.003,474.4557,700
2023-02-034,330.004,330.004,040.004,200.003,482.7456,300
2023-02-024,220.004,220.004,050.004,130.003,424.69135,000
2023-02-014,250.004,450.004,200.004,210.003,491.03181,100
2023-01-314,400.004,400.004,200.004,200.003,482.7497,400
2023-01-304,150.004,340.004,150.004,320.003,582.24171,200
2023-01-274,140.004,230.004,140.004,150.003,441.2888,800
2023-01-194,180.004,200.004,060.004,100.003,399.8264,000
2023-01-184,050.004,150.004,000.004,060.003,366.6556,200
2023-01-174,000.004,090.003,980.004,050.003,358.35156,700
2023-01-164,100.004,100.003,990.004,070.003,374.9467,400
2023-01-134,120.004,150.004,010.004,100.003,399.82105,000
2023-01-123,990.004,150.003,990.004,040.003,350.0641,400
2023-01-114,180.004,180.004,000.004,100.003,399.8259,400
2023-01-104,180.004,180.004,020.004,090.003,391.5229,000
2023-01-094,130.004,140.004,100.004,100.003,399.8263,500
2023-01-064,120.004,250.004,100.004,110.003,408.1198,200
2023-01-054,000.004,360.004,000.004,180.003,466.1556,100
2023-01-044,200.004,300.004,060.004,180.003,466.15121,700
2023-01-033,990.004,200.003,990.004,200.003,482.7493,000
2022-12-303,920.004,100.003,920.003,990.003,308.6080,000
2022-12-294,070.004,070.003,900.003,920.003,250.5683,400
2022-12-283,950.004,190.003,880.004,000.003,316.8979,300
2022-12-273,560.003,930.003,560.003,930.003,258.8593,400
2022-12-264,060.004,060.003,790.003,790.003,142.76406,700
2022-12-234,200.004,320.004,050.004,070.003,374.9487,300
2022-12-224,400.004,400.004,020.004,230.003,507.6146,300
2022-12-214,240.004,600.004,170.004,170.003,457.86208,600
2022-12-204,700.004,700.004,290.004,480.003,714.92153,500
2022-12-194,800.004,800.004,610.004,610.003,822.72298,200
2022-12-164,800.004,800.004,730.004,800.003,980.27128,400
2022-12-154,790.004,920.004,700.004,800.003,980.2780,300
2022-12-144,980.004,980.004,800.004,800.003,980.27136,900
2022-12-134,820.004,820.004,530.004,820.003,996.86166,600
2022-12-125,200.005,200.004,800.004,820.003,996.86199,200
← NewerPage 16 of 21 · 1,246 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.