Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← VPH.VN stock page

Van Phat Hung Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-243,980.004,030.003,910.003,910.003,441.18105,404
2026-04-234,030.004,030.003,880.003,900.003,432.37204,701
2026-04-223,590.003,780.003,590.003,780.003,326.76331,637
2026-04-213,600.003,600.003,540.003,540.003,115.5449,354
2026-04-203,570.003,640.003,570.003,570.003,141.9433,622
2026-04-173,590.003,680.003,570.003,650.003,212.3567,660
2026-04-163,680.003,680.003,590.003,660.003,221.1528,313
2026-04-153,730.003,730.003,610.003,620.003,185.9543,124
2026-04-143,650.003,720.003,640.003,720.003,273.96215,830
2026-04-133,630.003,700.003,610.003,650.003,212.3530,712
2026-04-103,650.003,700.003,630.003,630.003,194.7510,822
2026-04-093,710.003,720.003,600.003,650.003,212.3529,000
2026-04-083,720.003,730.003,500.003,720.003,273.9660,747
2026-04-073,630.003,750.003,600.003,720.003,273.9632,201
2026-04-063,600.003,750.003,600.003,630.003,194.754,045
2026-04-033,620.003,790.003,600.003,760.003,309.1634,048
2026-04-023,860.003,860.003,710.003,800.003,344.365,100
2026-04-013,590.003,870.003,590.003,810.003,353.1744,907
2026-03-313,810.003,900.003,700.003,800.003,344.3680,101
2026-03-303,720.003,820.003,610.003,810.003,353.1757,600
2026-03-273,720.003,820.003,650.003,790.003,335.5620,011
2026-03-263,790.003,800.003,680.003,720.003,273.9624,606
2026-03-253,600.003,840.003,600.003,790.003,335.5634,715
2026-03-243,630.003,840.003,520.003,800.003,344.3684,403
2026-03-233,730.003,730.003,500.003,620.003,185.9538,205
2026-03-203,730.003,740.003,620.003,710.003,265.163,619
2026-03-193,740.003,860.003,700.003,750.003,300.364,405
2026-03-183,690.003,950.003,690.003,740.003,291.5645,881
2026-03-173,630.003,730.003,610.003,700.003,256.3518,232
2026-03-163,770.003,770.003,660.003,760.003,309.168,590
2026-03-133,760.003,780.003,630.003,740.003,291.56136,414
2026-03-123,770.003,780.003,630.003,630.003,194.758,011
2026-03-113,630.003,790.003,600.003,770.003,317.9694,272
2026-03-103,740.003,870.003,620.003,630.003,194.7595,712
2026-03-093,900.003,980.003,710.003,710.003,265.1665,127
2026-03-063,950.003,980.003,910.003,980.003,502.7831,124
2026-03-053,980.003,980.003,950.003,970.003,493.9818,452
2026-03-044,040.004,040.003,780.003,960.003,485.1857,228
2026-03-034,070.004,070.003,990.004,050.003,564.3942,303
2026-03-024,100.004,160.003,990.004,080.003,590.79153,747
2026-02-274,190.004,190.004,080.004,100.003,608.3917,802
2026-02-264,190.004,200.004,000.004,190.003,687.6028,606
2026-02-254,290.004,290.004,060.004,190.003,687.6089,502
2026-02-244,300.004,390.004,280.004,290.003,775.6130,215
2026-02-234,400.004,500.004,250.004,290.003,775.6149,600
2026-02-134,150.004,280.004,150.004,260.003,749.2111,509
2026-02-124,280.004,290.004,100.004,100.003,608.3912,201
2026-02-114,260.004,290.004,260.004,290.003,775.6122,223
2026-02-104,290.004,300.004,250.004,270.003,758.0115,100
2026-02-094,260.004,290.004,250.004,290.003,775.6148,400
2026-02-064,260.004,330.004,250.004,290.003,775.615,703
2026-02-054,260.004,310.004,260.004,290.003,775.612,000
2026-02-044,350.004,350.004,300.004,350.003,828.4215,902
2026-02-034,390.004,390.004,230.004,330.003,810.8240,409
2026-02-024,400.004,400.004,300.004,300.003,784.4168,300
2026-01-304,310.004,410.004,300.004,400.003,872.4224,019
2026-01-294,250.004,380.004,250.004,380.003,854.8216,800
2026-01-284,390.004,390.004,300.004,380.003,854.8225,000
2026-01-274,350.004,400.004,300.004,400.003,872.4220,615
2026-01-264,360.004,410.004,350.004,400.003,872.4224,509
← NewerPage 3 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-14500.0000 VND
2024-10-25500.0000 VND
2022-07-29700.0000 VND
2021-10-25600.0000 VND
2019-06-25770.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.