Van Phat Hung Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	13,450.00	13,800.00	12,900.00	13,800.00	10,626.74	3,624,500
2021-12-22	12,400.00	12,900.00	12,100.00	12,900.00	9,933.69	2,558,900
2021-12-21	11,950.00	12,150.00	11,550.00	12,100.00	9,317.65	1,306,500
2021-12-20	12,400.00	12,400.00	11,800.00	12,150.00	9,356.15	1,527,000
2021-12-17	11,000.00	11,750.00	11,000.00	11,750.00	9,048.13	2,528,300
2021-12-16	10,550.00	11,000.00	10,500.00	11,000.00	8,470.59	1,123,600
2021-12-15	10,700.00	11,100.00	10,500.00	10,700.00	8,239.57	1,036,500
2021-12-14	11,000.00	11,350.00	10,600.00	10,850.00	8,355.08	1,142,500
2021-12-13	10,050.00	10,850.00	10,050.00	10,850.00	8,355.08	991,600
2021-12-10	10,050.00	10,350.00	9,990.00	10,150.00	7,816.04	833,400
2021-12-09	10,050.00	10,200.00	9,800.00	10,200.00	7,854.55	1,185,300
2021-12-08	10,150.00	10,450.00	10,000.00	10,050.00	7,739.04	664,300
2021-12-07	10,300.00	10,350.00	9,950.00	10,150.00	7,816.04	1,162,600
2021-12-06	10,600.00	10,950.00	9,770.00	9,940.00	7,654.33	1,416,500
2021-12-03	11,200.00	11,250.00	10,500.00	10,500.00	8,085.56	2,077,000
2021-12-02	11,550.00	11,550.00	11,200.00	11,250.00	8,663.10	1,111,200
2021-12-01	11,500.00	11,600.00	11,200.00	11,400.00	8,778.61	1,148,700
2021-11-30	11,900.00	11,900.00	11,400.00	11,500.00	8,855.61	1,553,200
2021-11-29	10,900.00	11,600.00	10,800.00	11,500.00	8,855.61	1,738,400
2021-11-26	11,800.00	11,800.00	11,000.00	11,150.00	8,586.10	1,842,400
2021-11-25	11,050.00	11,500.00	10,900.00	11,500.00	8,855.61	1,046,000
2021-11-24	11,000.00	11,200.00	10,850.00	11,000.00	8,470.59	1,012,100
2021-11-23	10,100.00	10,950.00	10,100.00	10,700.00	8,239.57	2,445,000
2021-11-22	11,950.00	12,400.00	10,800.00	10,800.00	8,316.58	2,799,600
2021-11-19	11,950.00	11,950.00	10,650.00	11,600.00	8,932.62	2,987,400
2021-11-18	10,500.00	11,200.00	10,300.00	11,200.00	8,624.60	1,767,200
2021-11-17	10,650.00	10,850.00	10,000.00	10,500.00	8,085.56	1,597,200
2021-11-16	10,350.00	10,700.00	9,990.00	10,650.00	8,201.07	2,290,200
2021-11-15	9,880.00	10,000.00	9,500.00	10,000.00	7,700.53	2,573,500
2021-11-12	9,400.00	9,450.00	9,150.00	9,370.00	7,215.40	1,392,000
2021-11-11	9,190.00	9,500.00	9,100.00	9,380.00	7,223.10	2,021,300
2021-11-10	8,530.00	9,000.00	8,520.00	8,970.00	6,907.38	1,359,800
2021-11-09	8,900.00	8,900.00	8,420.00	8,500.00	6,545.45	1,420,100
2021-11-08	8,880.00	8,950.00	8,620.00	8,720.00	6,714.87	1,157,100
2021-11-05	8,500.00	8,700.00	8,300.00	8,620.00	6,637.86	1,018,500
2021-11-04	8,480.00	8,800.00	8,200.00	8,580.00	6,607.06	1,492,600
2021-11-03	9,740.00	9,740.00	8,710.00	8,710.00	6,707.17	2,805,000
2021-11-02	9,350.00	9,360.00	8,770.00	9,360.00	7,207.70	3,048,100
2021-11-01	8,300.00	8,770.00	8,200.00	8,770.00	6,753.37	2,854,900
2021-10-29	8,310.00	8,320.00	8,100.00	8,200.00	6,314.44	2,013,400
2021-10-28	8,400.00	8,550.00	8,300.00	8,300.00	6,391.44	1,095,800
2021-10-27	8,250.00	8,490.00	8,200.00	8,400.00	6,468.45	1,350,900
2021-10-26	8,200.00	8,340.00	8,130.00	8,250.00	6,352.94	3,885,108
2021-10-25	8,600.00	8,670.00	8,260.00	8,290.00	6,383.74	1,752,500
2021-10-22	8,550.00	9,000.00	8,550.00	8,890.00	6,383.74	2,096,000
2021-10-21	8,600.00	8,910.00	8,600.00	8,700.00	6,247.31	1,754,300

← NewerPage 21 of 21 · 1,246 trading days

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.