Van Phat Hung Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 8,400.00 | 8,500.00 | 8,100.00 | 8,500.00 | 7,048.40 | 173,300 |
| 2022-09-15 | 8,560.00 | 8,700.00 | 8,400.00 | 8,400.00 | 6,965.48 | 73,800 |
| 2022-09-14 | 8,400.00 | 8,690.00 | 8,250.00 | 8,600.00 | 7,131.32 | 184,700 |
| 2022-09-13 | 8,490.00 | 8,700.00 | 8,350.00 | 8,490.00 | 7,040.11 | 98,300 |
| 2022-09-12 | 8,500.00 | 8,560.00 | 8,400.00 | 8,500.00 | 7,048.40 | 86,200 |
| 2022-09-09 | 8,310.00 | 8,500.00 | 8,300.00 | 8,500.00 | 7,048.40 | 98,900 |
| 2022-09-08 | 8,500.00 | 8,600.00 | 8,200.00 | 8,500.00 | 7,048.40 | 147,200 |
| 2022-09-07 | 8,850.00 | 8,850.00 | 8,490.00 | 8,490.00 | 7,040.11 | 113,500 |
| 2022-09-06 | 8,830.00 | 8,900.00 | 8,790.00 | 8,850.00 | 7,338.63 | 94,400 |
| 2022-09-05 | 9,000.00 | 9,000.00 | 8,800.00 | 8,840.00 | 7,330.33 | 102,800 |
| 2022-08-31 | 8,790.00 | 9,000.00 | 8,500.00 | 9,000.00 | 7,463.01 | 163,100 |
| 2022-08-30 | 8,800.00 | 8,800.00 | 8,520.00 | 8,720.00 | 7,230.83 | 182,600 |
| 2022-08-29 | 8,550.00 | 8,950.00 | 8,520.00 | 8,520.00 | 7,064.98 | 290,400 |
| 2022-08-26 | 9,200.00 | 9,210.00 | 8,950.00 | 9,100.00 | 7,545.93 | 156,500 |
| 2022-08-25 | 9,100.00 | 9,240.00 | 9,050.00 | 9,200.00 | 7,628.85 | 362,600 |
| 2022-08-24 | 8,880.00 | 9,100.00 | 8,840.00 | 9,100.00 | 7,545.93 | 238,100 |
| 2022-08-23 | 8,290.00 | 8,880.00 | 8,220.00 | 8,880.00 | 7,363.50 | 240,800 |
| 2022-08-22 | 8,710.00 | 8,790.00 | 8,300.00 | 8,300.00 | 6,882.55 | 542,800 |
| 2022-08-19 | 9,050.00 | 9,080.00 | 8,850.00 | 8,850.00 | 7,338.63 | 143,800 |
| 2022-08-18 | 9,140.00 | 9,140.00 | 8,900.00 | 9,050.00 | 7,504.47 | 158,500 |
| 2022-08-17 | 9,010.00 | 9,390.00 | 8,990.00 | 8,990.00 | 7,454.72 | 573,700 |
| 2022-08-16 | 9,000.00 | 9,030.00 | 8,900.00 | 8,990.00 | 7,454.72 | 125,200 |
| 2022-08-15 | 9,180.00 | 9,180.00 | 8,860.00 | 9,000.00 | 7,463.01 | 173,500 |
| 2022-08-12 | 9,080.00 | 9,080.00 | 8,800.00 | 8,960.00 | 7,429.84 | 550,300 |
| 2022-08-11 | 9,300.00 | 9,320.00 | 8,700.00 | 9,090.00 | 7,537.64 | 504,700 |
| 2022-08-10 | 9,100.00 | 9,300.00 | 9,100.00 | 9,270.00 | 7,686.90 | 296,300 |
| 2022-08-09 | 9,400.00 | 9,400.00 | 9,100.00 | 9,290.00 | 7,703.48 | 382,900 |
| 2022-08-08 | 9,090.00 | 9,440.00 | 9,090.00 | 9,300.00 | 7,711.78 | 540,500 |
| 2022-08-05 | 9,050.00 | 9,100.00 | 8,930.00 | 9,070.00 | 7,521.06 | 242,900 |
| 2022-08-04 | 8,750.00 | 9,300.00 | 8,750.00 | 9,100.00 | 7,545.93 | 637,700 |
| 2022-08-03 | 8,800.00 | 8,900.00 | 8,670.00 | 8,750.00 | 7,255.70 | 565,300 |
| 2022-08-02 | 8,820.00 | 9,100.00 | 8,720.00 | 8,860.00 | 7,346.92 | 602,800 |
| 2022-08-01 | 9,090.00 | 9,090.00 | 8,820.00 | 8,910.00 | 7,388.38 | 631,700 |
| 2022-07-29 | 9,200.00 | 9,300.00 | 9,000.00 | 9,050.00 | 7,504.47 | 355,700 |
| 2022-07-28 | 9,280.00 | 9,810.00 | 9,160.00 | 9,810.00 | 7,554.22 | 1,104,100 |
| 2022-07-27 | 8,810.00 | 9,240.00 | 8,810.00 | 9,170.00 | 7,061.39 | 270,700 |
| 2022-07-26 | 9,190.00 | 9,300.00 | 9,000.00 | 9,000.00 | 6,930.48 | 330,900 |
| 2022-07-25 | 9,000.00 | 9,300.00 | 9,000.00 | 9,190.00 | 7,076.79 | 371,600 |
| 2022-07-22 | 9,000.00 | 9,300.00 | 9,000.00 | 9,050.00 | 6,968.98 | 309,200 |
| 2022-07-21 | 9,400.00 | 9,400.00 | 8,970.00 | 8,970.00 | 6,907.38 | 315,300 |
| 2022-07-20 | 8,890.00 | 9,400.00 | 8,790.00 | 9,180.00 | 7,069.09 | 737,500 |
| 2022-07-19 | 8,590.00 | 8,880.00 | 8,220.00 | 8,880.00 | 6,838.07 | 647,000 |
| 2022-07-18 | 8,900.00 | 8,920.00 | 8,600.00 | 8,610.00 | 6,630.16 | 500,300 |
| 2022-07-15 | 9,330.00 | 9,330.00 | 8,750.00 | 8,830.00 | 6,799.57 | 584,500 |
| 2022-07-14 | 8,190.00 | 8,770.00 | 8,100.00 | 8,770.00 | 6,753.37 | 779,600 |
| 2022-07-13 | 8,700.00 | 8,700.00 | 8,100.00 | 8,200.00 | 6,314.44 | 1,056,400 |
| 2022-07-12 | 8,370.00 | 8,370.00 | 8,370.00 | 8,370.00 | 6,445.35 | 230,400 |
| 2022-07-11 | 7,830.00 | 7,830.00 | 7,830.00 | 7,830.00 | 6,029.52 | 109,700 |
| 2022-07-08 | 7,320.00 | 7,320.00 | 7,320.00 | 7,320.00 | 5,636.79 | 87,400 |
| 2022-07-07 | 6,440.00 | 6,850.00 | 6,400.00 | 6,850.00 | 5,274.87 | 5,579,600 |
| 2022-07-06 | 6,110.00 | 6,530.00 | 6,110.00 | 6,410.00 | 4,936.04 | 327,800 |
| 2022-07-05 | 6,500.00 | 6,630.00 | 6,400.00 | 6,400.00 | 4,928.34 | 334,200 |
| 2022-07-04 | 7,000.00 | 7,100.00 | 6,400.00 | 6,400.00 | 4,928.34 | 194,500 |
| 2022-07-01 | 6,540.00 | 6,800.00 | 6,250.00 | 6,800.00 | 5,236.36 | 252,900 |
| 2022-06-30 | 6,800.00 | 6,800.00 | 6,210.00 | 6,600.00 | 5,082.35 | 174,000 |
| 2022-06-29 | 6,660.00 | 7,000.00 | 6,660.00 | 6,660.00 | 5,128.56 | 229,800 |
| 2022-06-28 | 6,800.00 | 7,000.00 | 6,620.00 | 7,000.00 | 5,390.37 | 228,000 |
| 2022-06-27 | 6,740.00 | 6,750.00 | 6,310.00 | 6,750.00 | 5,197.86 | 194,500 |
| 2022-06-24 | 6,400.00 | 6,770.00 | 6,400.00 | 6,660.00 | 5,128.56 | 240,900 |
| 2022-06-23 | 6,340.00 | 6,550.00 | 6,250.00 | 6,550.00 | 5,043.85 | 164,300 |
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.