Van Phat Hung Corp historical data
| 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 |
| 2021-10-20 | 9,300.00 | 9,650.00 | 8,790.00 | 8,970.00 | 6,441.19 | 2,930,800 |
| 2021-10-19 | 8,730.00 | 9,330.00 | 8,410.00 | 9,300.00 | 6,678.16 | 6,601,292 |
| 2021-10-18 | 8,600.00 | 8,750.00 | 8,360.00 | 8,720.00 | 6,261.67 | 3,008,700 |
| 2021-10-15 | 8,350.00 | 8,350.00 | 8,120.00 | 8,330.00 | 5,981.62 | 2,036,200 |
| 2021-10-14 | 7,610.00 | 8,000.00 | 7,450.00 | 7,880.00 | 5,658.48 | 1,084,700 |
← NewerPage 21 of 21 · 1,251 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.