Van Phat Hung Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	17,750.00	18,200.00	17,200.00	17,700.00	13,629.95	830,600
2022-03-24	17,700.00	18,300.00	17,350.00	17,750.00	13,668.45	1,414,800
2022-03-23	16,300.00	17,300.00	15,800.00	17,300.00	13,321.93	2,012,200
2022-03-22	16,800.00	16,900.00	16,100.00	16,200.00	12,474.87	1,019,600
2022-03-21	16,350.00	16,500.00	15,700.00	16,500.00	12,705.88	1,192,300
2022-03-18	16,250.00	16,800.00	16,250.00	16,350.00	12,590.37	732,900
2022-03-17	15,500.00	16,200.00	15,500.00	16,200.00	12,474.87	1,105,900
2022-03-16	15,250.00	15,700.00	15,100.00	15,400.00	11,858.82	534,600
2022-03-15	14,500.00	15,300.00	14,500.00	15,100.00	11,627.81	318,200
2022-03-14	14,950.00	14,950.00	13,950.00	14,700.00	11,319.79	647,100
2022-03-11	15,450.00	15,450.00	14,850.00	14,950.00	11,512.30	562,400
2022-03-10	15,500.00	15,900.00	15,300.00	15,450.00	11,897.33	407,500
2022-03-09	15,650.00	15,650.00	14,500.00	15,250.00	11,743.32	696,400
2022-03-08	15,900.00	16,100.00	15,400.00	15,450.00	11,897.33	888,500
2022-03-07	16,550.00	16,600.00	16,000.00	16,100.00	12,397.86	760,600
2022-03-04	16,050.00	16,900.00	15,900.00	16,500.00	12,705.88	931,400
2022-03-03	16,100.00	16,400.00	15,700.00	16,000.00	12,320.86	409,200
2022-03-02	16,450.00	16,450.00	15,650.00	16,100.00	12,397.86	661,000
2022-03-01	15,750.00	16,400.00	15,650.00	16,250.00	12,513.37	725,900
2022-02-28	15,800.00	15,800.00	15,500.00	15,650.00	12,051.34	352,000
2022-02-25	15,600.00	16,200.00	15,400.00	15,800.00	12,166.84	542,000
2022-02-24	16,400.00	16,400.00	15,200.00	15,400.00	11,858.82	1,408,100
2022-02-23	16,200.00	16,400.00	16,000.00	16,300.00	12,551.87	680,300
2022-02-22	16,100.00	16,800.00	15,800.00	15,850.00	12,205.35	1,631,300
2022-02-21	16,550.00	17,200.00	16,200.00	16,950.00	13,052.41	1,356,600
2022-02-18	15,300.00	16,100.00	15,150.00	16,100.00	12,397.86	913,400
2022-02-17	15,950.00	15,950.00	15,100.00	15,300.00	11,781.82	729,100
2022-02-16	15,450.00	15,900.00	15,000.00	15,650.00	12,051.34	827,800
2022-02-15	15,300.00	15,300.00	14,700.00	15,050.00	11,589.30	442,200
2022-02-14	13,900.00	15,300.00	13,900.00	14,900.00	11,473.80	916,600
2022-02-11	14,000.00	14,500.00	14,000.00	14,300.00	11,011.76	370,400
2022-02-10	14,050.00	14,800.00	14,050.00	14,250.00	10,973.26	617,900
2022-02-09	13,650.00	14,400.00	13,550.00	14,000.00	10,780.75	869,300
2022-02-08	14,000.00	14,800.00	14,000.00	14,250.00	10,973.26	804,600
2022-02-07	13,000.00	13,850.00	13,000.00	13,850.00	10,665.24	211,600
2022-01-28	13,050.00	13,500.00	12,500.00	12,950.00	9,972.19	1,484,600
2022-01-27	14,000.00	14,600.00	13,400.00	13,400.00	10,318.72	944,900
2022-01-26	15,450.00	15,450.00	14,200.00	14,400.00	11,088.77	664,300
2022-01-25	14,400.00	15,400.00	14,400.00	14,700.00	11,319.79	1,175,400
2022-01-24	16,700.00	16,700.00	15,450.00	15,450.00	11,897.33	915,200
2022-01-21	17,100.00	17,100.00	16,250.00	16,600.00	12,782.89	1,102,800
2022-01-20	13,950.00	16,050.00	13,950.00	16,050.00	12,359.36	1,644,400
2022-01-19	15,000.00	15,800.00	15,000.00	15,000.00	11,550.80	646,300
2022-01-18	17,200.00	18,300.00	16,100.00	16,100.00	12,397.86	1,359,100
2022-01-17	17,100.00	18,250.00	16,700.00	17,300.00	13,321.93	1,937,000
2022-01-14	15,950.00	18,350.00	15,950.00	17,100.00	13,167.91	2,684,500
2022-01-13	18,500.00	19,000.00	17,150.00	17,150.00	13,206.42	1,794,400
2022-01-12	18,100.00	20,600.00	18,100.00	18,400.00	14,168.98	3,083,600
2022-01-11	18,800.00	19,350.00	17,800.00	19,350.00	14,900.53	4,199,100
2022-01-10	18,100.00	18,100.00	17,300.00	18,100.00	13,937.97	3,700,900
2022-01-07	16,950.00	16,950.00	16,950.00	16,950.00	13,052.41	840,900
2022-01-06	15,850.00	15,850.00	15,850.00	15,850.00	12,205.35	552,100
2022-01-05	14,000.00	14,850.00	14,000.00	14,850.00	11,435.29	737,600
2022-01-04	13,650.00	14,000.00	13,550.00	13,900.00	10,703.74	1,326,300
2021-12-31	13,800.00	14,100.00	13,200.00	13,700.00	10,549.73	1,077,200
2021-12-30	14,150.00	14,500.00	13,700.00	13,850.00	10,665.24	1,309,600
2021-12-29	14,000.00	14,350.00	13,650.00	14,200.00	10,934.76	1,691,600
2021-12-28	13,500.00	13,800.00	13,100.00	13,600.00	10,472.73	2,186,900
2021-12-27	13,400.00	13,400.00	12,500.00	13,250.00	10,203.21	1,775,400
2021-12-24	14,200.00	14,450.00	13,200.00	13,400.00	10,318.72	1,889,100

← NewerPage 20 of 21 · 1,246 trading daysOlder →

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.