Van Phat Hung Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-22 | 6,350.00 | 6,350.00 | 6,000.00 | 6,340.00 | 4,882.14 | 266,800 |
| 2022-06-21 | 5,670.00 | 6,000.00 | 5,320.00 | 6,000.00 | 4,620.32 | 503,000 |
| 2022-06-20 | 6,150.00 | 6,200.00 | 5,670.00 | 5,670.00 | 4,366.20 | 414,900 |
| 2022-06-17 | 6,010.00 | 6,390.00 | 5,920.00 | 6,090.00 | 4,689.63 | 542,800 |
| 2022-06-16 | 6,540.00 | 6,810.00 | 6,350.00 | 6,350.00 | 4,889.84 | 314,700 |
| 2022-06-15 | 7,010.00 | 7,210.00 | 6,520.00 | 6,520.00 | 5,020.75 | 477,500 |
| 2022-06-14 | 7,110.00 | 7,490.00 | 7,000.00 | 7,010.00 | 5,398.07 | 433,200 |
| 2022-06-13 | 8,000.00 | 8,000.00 | 7,500.00 | 7,500.00 | 5,775.40 | 706,400 |
| 2022-06-10 | 8,430.00 | 8,430.00 | 8,060.00 | 8,060.00 | 6,206.63 | 190,600 |
| 2022-06-09 | 8,470.00 | 8,470.00 | 8,300.00 | 8,380.00 | 6,453.05 | 160,100 |
| 2022-06-08 | 8,550.00 | 8,550.00 | 8,200.00 | 8,350.00 | 6,429.95 | 224,200 |
| 2022-06-07 | 8,410.00 | 8,580.00 | 8,060.00 | 8,280.00 | 6,376.04 | 356,400 |
| 2022-06-06 | 9,010.00 | 9,090.00 | 8,600.00 | 8,650.00 | 6,660.96 | 193,200 |
| 2022-06-03 | 9,200.00 | 9,200.00 | 8,850.00 | 9,010.00 | 6,938.18 | 245,900 |
| 2022-06-02 | 9,300.00 | 9,330.00 | 9,000.00 | 9,200.00 | 7,084.49 | 326,500 |
| 2022-06-01 | 9,440.00 | 9,440.00 | 9,100.00 | 9,340.00 | 7,192.30 | 204,600 |
| 2022-05-31 | 9,390.00 | 9,550.00 | 9,190.00 | 9,440.00 | 7,269.30 | 355,100 |
| 2022-05-30 | 9,200.00 | 9,660.00 | 9,190.00 | 9,500.00 | 7,315.51 | 368,400 |
| 2022-05-27 | 9,260.00 | 9,260.00 | 9,020.00 | 9,190.00 | 7,076.79 | 239,900 |
| 2022-05-26 | 9,400.00 | 9,400.00 | 9,070.00 | 9,150.00 | 7,045.99 | 348,100 |
| 2022-05-25 | 9,000.00 | 9,300.00 | 8,840.00 | 9,290.00 | 7,153.80 | 376,200 |
| 2022-05-24 | 8,900.00 | 9,020.00 | 8,600.00 | 9,000.00 | 6,930.48 | 168,800 |
| 2022-05-23 | 9,300.00 | 9,300.00 | 8,730.00 | 9,030.00 | 6,953.58 | 273,800 |
| 2022-05-20 | 9,270.00 | 9,490.00 | 9,000.00 | 9,250.00 | 7,122.99 | 552,100 |
| 2022-05-19 | 9,010.00 | 9,300.00 | 9,010.00 | 9,270.00 | 7,138.40 | 163,700 |
| 2022-05-18 | 9,510.00 | 9,700.00 | 9,300.00 | 9,460.00 | 7,284.71 | 249,700 |
| 2022-05-17 | 9,190.00 | 9,500.00 | 8,810.00 | 9,460.00 | 7,284.71 | 291,500 |
| 2022-05-16 | 9,100.00 | 9,380.00 | 8,800.00 | 8,950.00 | 6,891.98 | 225,400 |
| 2022-05-13 | 8,310.00 | 9,000.00 | 8,160.00 | 9,000.00 | 6,930.48 | 390,300 |
| 2022-05-12 | 9,010.00 | 9,410.00 | 8,770.00 | 8,770.00 | 6,753.37 | 248,700 |
| 2022-05-11 | 9,100.00 | 9,500.00 | 9,010.00 | 9,420.00 | 7,253.90 | 253,200 |
| 2022-05-10 | 8,230.00 | 9,010.00 | 8,230.00 | 8,970.00 | 6,907.38 | 399,400 |
| 2022-05-09 | 9,500.00 | 9,500.00 | 8,840.00 | 8,840.00 | 6,807.27 | 345,200 |
| 2022-05-06 | 10,000.00 | 10,000.00 | 9,500.00 | 9,500.00 | 7,315.51 | 352,000 |
| 2022-05-05 | 10,250.00 | 10,300.00 | 9,600.00 | 10,200.00 | 7,854.55 | 416,100 |
| 2022-05-04 | 10,650.00 | 10,750.00 | 10,200.00 | 10,200.00 | 7,854.55 | 341,900 |
| 2022-04-29 | 10,200.00 | 10,800.00 | 10,100.00 | 10,650.00 | 8,201.07 | 364,400 |
| 2022-04-28 | 10,300.00 | 10,650.00 | 10,150.00 | 10,250.00 | 7,893.05 | 355,600 |
| 2022-04-27 | 9,300.00 | 10,150.00 | 9,200.00 | 10,150.00 | 7,816.04 | 463,300 |
| 2022-04-26 | 8,880.00 | 9,490.00 | 8,310.00 | 9,490.00 | 7,307.81 | 628,300 |
| 2022-04-25 | 10,050.00 | 10,050.00 | 8,880.00 | 8,880.00 | 6,838.07 | 671,900 |
| 2022-04-22 | 9,540.00 | 10,450.00 | 9,540.00 | 9,540.00 | 7,346.31 | 842,700 |
| 2022-04-21 | 10,250.00 | 10,650.00 | 10,250.00 | 10,250.00 | 7,893.05 | 589,900 |
| 2022-04-20 | 11,000.00 | 11,600.00 | 11,000.00 | 11,000.00 | 8,470.59 | 809,300 |
| 2022-04-19 | 12,150.00 | 13,000.00 | 11,800.00 | 11,800.00 | 9,086.63 | 909,600 |
| 2022-04-18 | 13,500.00 | 13,500.00 | 12,650.00 | 12,650.00 | 9,741.18 | 1,245,600 |
| 2022-04-15 | 14,000.00 | 14,450.00 | 13,550.00 | 13,600.00 | 10,472.73 | 643,800 |
| 2022-04-14 | 14,700.00 | 15,050.00 | 13,900.00 | 14,500.00 | 11,165.78 | 395,700 |
| 2022-04-13 | 14,500.00 | 14,900.00 | 13,200.00 | 14,900.00 | 11,473.80 | 822,500 |
| 2022-04-12 | 15,200.00 | 15,800.00 | 14,150.00 | 14,150.00 | 10,896.26 | 957,300 |
| 2022-04-08 | 15,800.00 | 16,000.00 | 15,000.00 | 15,200.00 | 11,704.81 | 571,500 |
| 2022-04-07 | 15,600.00 | 16,000.00 | 15,100.00 | 15,800.00 | 12,166.84 | 922,800 |
| 2022-04-06 | 16,200.00 | 16,650.00 | 15,600.00 | 15,600.00 | 12,012.83 | 1,392,600 |
| 2022-04-05 | 16,200.00 | 16,800.00 | 16,200.00 | 16,650.00 | 12,821.39 | 720,200 |
| 2022-04-04 | 17,200.00 | 17,250.00 | 16,500.00 | 16,600.00 | 12,782.89 | 1,128,900 |
| 2022-04-01 | 16,750.00 | 17,400.00 | 16,200.00 | 17,150.00 | 13,206.42 | 741,800 |
| 2022-03-31 | 16,800.00 | 17,250.00 | 16,300.00 | 16,750.00 | 12,898.40 | 665,300 |
| 2022-03-30 | 17,000.00 | 18,300.00 | 16,500.00 | 16,750.00 | 12,898.40 | 1,336,000 |
| 2022-03-29 | 17,000.00 | 17,650.00 | 16,600.00 | 17,650.00 | 13,591.44 | 901,300 |
| 2022-03-28 | 17,200.00 | 18,000.00 | 16,500.00 | 16,500.00 | 12,705.88 | 2,563,400 |
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.