Van Phat Hung Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 4,980.00 | 4,980.00 | 4,710.00 | 4,980.00 | 4,129.53 | 155,500 |
| 2022-12-08 | 4,630.00 | 5,000.00 | 4,630.00 | 4,950.00 | 4,104.66 | 128,800 |
| 2022-12-07 | 4,820.00 | 5,000.00 | 4,790.00 | 4,790.00 | 3,971.98 | 221,400 |
| 2022-12-06 | 5,300.00 | 5,500.00 | 5,140.00 | 5,140.00 | 4,262.21 | 290,100 |
| 2022-12-05 | 5,600.00 | 5,600.00 | 5,300.00 | 5,520.00 | 4,577.31 | 289,600 |
| 2022-12-02 | 5,400.00 | 5,560.00 | 5,160.00 | 5,420.00 | 4,494.39 | 206,800 |
| 2022-12-01 | 5,300.00 | 5,450.00 | 5,090.00 | 5,450.00 | 4,519.27 | 379,700 |
| 2022-11-30 | 5,200.00 | 5,200.00 | 4,890.00 | 5,100.00 | 4,229.04 | 241,600 |
| 2022-11-29 | 4,980.00 | 5,000.00 | 4,700.00 | 4,950.00 | 4,104.66 | 456,900 |
| 2022-11-28 | 4,540.00 | 4,680.00 | 4,540.00 | 4,680.00 | 3,880.77 | 475,400 |
| 2022-11-25 | 4,300.00 | 4,380.00 | 4,200.00 | 4,380.00 | 3,632.00 | 127,000 |
| 2022-11-24 | 4,090.00 | 4,210.00 | 3,910.00 | 4,200.00 | 3,482.74 | 159,200 |
| 2022-11-23 | 4,390.00 | 4,390.00 | 4,110.00 | 4,110.00 | 3,408.11 | 39,700 |
| 2022-11-22 | 4,120.00 | 4,490.00 | 4,100.00 | 4,390.00 | 3,640.29 | 541,100 |
| 2022-11-21 | 4,100.00 | 4,200.00 | 4,040.00 | 4,200.00 | 3,482.74 | 149,800 |
| 2022-11-18 | 3,970.00 | 4,180.00 | 3,800.00 | 4,060.00 | 3,366.65 | 217,000 |
| 2022-11-17 | 3,800.00 | 4,030.00 | 3,800.00 | 3,940.00 | 3,267.14 | 210,800 |
| 2022-11-16 | 3,290.00 | 3,770.00 | 3,290.00 | 3,770.00 | 3,126.17 | 363,300 |
| 2022-11-15 | 3,600.00 | 3,600.00 | 3,450.00 | 3,530.00 | 2,927.16 | 275,700 |
| 2022-11-14 | 3,860.00 | 3,860.00 | 3,570.00 | 3,700.00 | 3,068.13 | 217,800 |
| 2022-11-11 | 4,100.00 | 4,250.00 | 3,830.00 | 3,830.00 | 3,175.93 | 115,400 |
| 2022-11-10 | 4,400.00 | 4,400.00 | 4,100.00 | 4,100.00 | 3,399.82 | 138,800 |
| 2022-11-09 | 4,400.00 | 4,700.00 | 4,400.00 | 4,400.00 | 3,648.58 | 53,800 |
| 2022-11-08 | 4,500.00 | 4,500.00 | 4,200.00 | 4,460.00 | 3,698.34 | 96,200 |
| 2022-11-07 | 4,500.00 | 4,500.00 | 4,100.00 | 4,500.00 | 3,731.51 | 295,700 |
| 2022-11-04 | 4,650.00 | 4,650.00 | 4,350.00 | 4,400.00 | 3,648.58 | 253,300 |
| 2022-11-03 | 4,600.00 | 4,690.00 | 4,510.00 | 4,670.00 | 3,872.47 | 87,800 |
| 2022-11-02 | 4,700.00 | 4,790.00 | 4,610.00 | 4,680.00 | 3,880.77 | 92,400 |
| 2022-11-01 | 4,700.00 | 4,700.00 | 4,500.00 | 4,700.00 | 3,897.35 | 135,500 |
| 2022-10-31 | 4,760.00 | 4,870.00 | 4,500.00 | 4,500.00 | 3,731.51 | 135,100 |
| 2022-10-28 | 4,750.00 | 5,080.00 | 4,750.00 | 4,760.00 | 3,947.10 | 216,400 |
| 2022-10-27 | 4,600.00 | 4,800.00 | 4,600.00 | 4,750.00 | 3,938.81 | 191,100 |
| 2022-10-26 | 4,600.00 | 4,790.00 | 4,300.00 | 4,600.00 | 3,814.43 | 221,600 |
| 2022-10-25 | 4,610.00 | 4,980.00 | 4,600.00 | 4,600.00 | 3,814.43 | 180,700 |
| 2022-10-24 | 5,330.00 | 5,330.00 | 4,940.00 | 4,940.00 | 4,096.36 | 209,500 |
| 2022-10-21 | 5,700.00 | 5,830.00 | 5,310.00 | 5,310.00 | 4,403.18 | 110,200 |
| 2022-10-20 | 5,600.00 | 6,000.00 | 5,600.00 | 5,700.00 | 4,726.57 | 96,200 |
| 2022-10-19 | 5,970.00 | 6,080.00 | 5,870.00 | 5,950.00 | 4,933.88 | 80,300 |
| 2022-10-18 | 5,910.00 | 6,150.00 | 5,900.00 | 6,000.00 | 4,975.34 | 163,800 |
| 2022-10-17 | 5,740.00 | 5,930.00 | 5,590.00 | 5,910.00 | 4,900.71 | 148,700 |
| 2022-10-14 | 6,000.00 | 6,100.00 | 5,940.00 | 6,000.00 | 4,975.34 | 98,100 |
| 2022-10-13 | 6,100.00 | 6,100.00 | 5,810.00 | 5,980.00 | 4,958.76 | 85,200 |
| 2022-10-12 | 5,750.00 | 6,100.00 | 5,700.00 | 6,100.00 | 5,058.26 | 251,800 |
| 2022-10-11 | 6,100.00 | 6,280.00 | 5,850.00 | 5,850.00 | 4,850.96 | 231,200 |
| 2022-10-10 | 5,740.00 | 6,300.00 | 5,740.00 | 6,290.00 | 5,215.81 | 247,600 |
| 2022-10-07 | 6,330.00 | 6,600.00 | 6,150.00 | 6,150.00 | 5,099.72 | 609,400 |
| 2022-10-06 | 6,920.00 | 7,060.00 | 6,610.00 | 6,610.00 | 5,481.17 | 126,300 |
| 2022-10-05 | 6,800.00 | 7,100.00 | 6,700.00 | 7,100.00 | 5,887.49 | 211,400 |
| 2022-10-04 | 6,810.00 | 6,900.00 | 6,400.00 | 6,840.00 | 5,671.89 | 116,900 |
| 2022-10-03 | 7,300.00 | 7,310.00 | 6,790.00 | 6,790.00 | 5,630.43 | 445,200 |
| 2022-09-30 | 7,000.00 | 7,300.00 | 6,570.00 | 7,300.00 | 6,053.33 | 196,500 |
| 2022-09-29 | 7,400.00 | 7,430.00 | 7,000.00 | 7,000.00 | 5,804.56 | 61,400 |
| 2022-09-28 | 7,730.00 | 7,870.00 | 7,400.00 | 7,400.00 | 6,136.25 | 157,800 |
| 2022-09-27 | 7,710.00 | 8,110.00 | 7,710.00 | 7,950.00 | 6,592.33 | 132,900 |
| 2022-09-26 | 8,320.00 | 8,320.00 | 8,000.00 | 8,000.00 | 6,633.79 | 198,300 |
| 2022-09-23 | 8,600.00 | 8,600.00 | 8,310.00 | 8,500.00 | 7,048.40 | 131,100 |
| 2022-09-22 | 8,150.00 | 8,600.00 | 8,150.00 | 8,600.00 | 7,131.32 | 146,200 |
| 2022-09-21 | 8,400.00 | 8,470.00 | 8,170.00 | 8,470.00 | 7,023.52 | 69,900 |
| 2022-09-20 | 8,300.00 | 8,490.00 | 8,020.00 | 8,490.00 | 7,040.11 | 168,400 |
| 2022-09-19 | 8,690.00 | 8,690.00 | 8,110.00 | 8,300.00 | 6,882.55 | 152,100 |
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.