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%WTI99.50▲ 2.42%
← VPH.VN stock page

Van Phat Hung Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-12-094,980.004,980.004,710.004,980.004,129.53155,500
2022-12-084,630.005,000.004,630.004,950.004,104.66128,800
2022-12-074,820.005,000.004,790.004,790.003,971.98221,400
2022-12-065,300.005,500.005,140.005,140.004,262.21290,100
2022-12-055,600.005,600.005,300.005,520.004,577.31289,600
2022-12-025,400.005,560.005,160.005,420.004,494.39206,800
2022-12-015,300.005,450.005,090.005,450.004,519.27379,700
2022-11-305,200.005,200.004,890.005,100.004,229.04241,600
2022-11-294,980.005,000.004,700.004,950.004,104.66456,900
2022-11-284,540.004,680.004,540.004,680.003,880.77475,400
2022-11-254,300.004,380.004,200.004,380.003,632.00127,000
2022-11-244,090.004,210.003,910.004,200.003,482.74159,200
2022-11-234,390.004,390.004,110.004,110.003,408.1139,700
2022-11-224,120.004,490.004,100.004,390.003,640.29541,100
2022-11-214,100.004,200.004,040.004,200.003,482.74149,800
2022-11-183,970.004,180.003,800.004,060.003,366.65217,000
2022-11-173,800.004,030.003,800.003,940.003,267.14210,800
2022-11-163,290.003,770.003,290.003,770.003,126.17363,300
2022-11-153,600.003,600.003,450.003,530.002,927.16275,700
2022-11-143,860.003,860.003,570.003,700.003,068.13217,800
2022-11-114,100.004,250.003,830.003,830.003,175.93115,400
2022-11-104,400.004,400.004,100.004,100.003,399.82138,800
2022-11-094,400.004,700.004,400.004,400.003,648.5853,800
2022-11-084,500.004,500.004,200.004,460.003,698.3496,200
2022-11-074,500.004,500.004,100.004,500.003,731.51295,700
2022-11-044,650.004,650.004,350.004,400.003,648.58253,300
2022-11-034,600.004,690.004,510.004,670.003,872.4787,800
2022-11-024,700.004,790.004,610.004,680.003,880.7792,400
2022-11-014,700.004,700.004,500.004,700.003,897.35135,500
2022-10-314,760.004,870.004,500.004,500.003,731.51135,100
2022-10-284,750.005,080.004,750.004,760.003,947.10216,400
2022-10-274,600.004,800.004,600.004,750.003,938.81191,100
2022-10-264,600.004,790.004,300.004,600.003,814.43221,600
2022-10-254,610.004,980.004,600.004,600.003,814.43180,700
2022-10-245,330.005,330.004,940.004,940.004,096.36209,500
2022-10-215,700.005,830.005,310.005,310.004,403.18110,200
2022-10-205,600.006,000.005,600.005,700.004,726.5796,200
2022-10-195,970.006,080.005,870.005,950.004,933.8880,300
2022-10-185,910.006,150.005,900.006,000.004,975.34163,800
2022-10-175,740.005,930.005,590.005,910.004,900.71148,700
2022-10-146,000.006,100.005,940.006,000.004,975.3498,100
2022-10-136,100.006,100.005,810.005,980.004,958.7685,200
2022-10-125,750.006,100.005,700.006,100.005,058.26251,800
2022-10-116,100.006,280.005,850.005,850.004,850.96231,200
2022-10-105,740.006,300.005,740.006,290.005,215.81247,600
2022-10-076,330.006,600.006,150.006,150.005,099.72609,400
2022-10-066,920.007,060.006,610.006,610.005,481.17126,300
2022-10-056,800.007,100.006,700.007,100.005,887.49211,400
2022-10-046,810.006,900.006,400.006,840.005,671.89116,900
2022-10-037,300.007,310.006,790.006,790.005,630.43445,200
2022-09-307,000.007,300.006,570.007,300.006,053.33196,500
2022-09-297,400.007,430.007,000.007,000.005,804.5661,400
2022-09-287,730.007,870.007,400.007,400.006,136.25157,800
2022-09-277,710.008,110.007,710.007,950.006,592.33132,900
2022-09-268,320.008,320.008,000.008,000.006,633.79198,300
2022-09-238,600.008,600.008,310.008,500.007,048.40131,100
2022-09-228,150.008,600.008,150.008,600.007,131.32146,200
2022-09-218,400.008,470.008,170.008,470.007,023.5269,900
2022-09-208,300.008,490.008,020.008,490.007,040.11168,400
2022-09-198,690.008,690.008,110.008,300.006,882.55152,100
← NewerPage 17 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.