Van Phat Hung Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 5,730.00 | 5,830.00 | 5,720.00 | 5,830.00 | 5,130.96 | 256,993 |
| 2025-08-01 | 5,900.00 | 5,900.00 | 5,650.00 | 5,750.00 | 5,060.55 | 192,181 |
| 2025-07-31 | 5,790.00 | 5,850.00 | 5,550.00 | 5,810.00 | 5,113.36 | 380,121 |
| 2025-07-30 | 5,600.00 | 5,980.00 | 5,600.00 | 5,620.00 | 4,946.14 | 288,833 |
| 2025-07-29 | 6,040.00 | 6,040.00 | 5,490.00 | 5,700.00 | 5,016.55 | 830,461 |
| 2025-07-28 | 5,820.00 | 5,940.00 | 5,700.00 | 5,890.00 | 5,183.77 | 499,783 |
| 2025-07-25 | 5,880.00 | 5,880.00 | 5,600.00 | 5,730.00 | 5,042.95 | 345,550 |
| 2025-07-24 | 5,690.00 | 5,850.00 | 5,690.00 | 5,800.00 | 5,104.56 | 278,384 |
| 2025-07-23 | 5,980.00 | 5,980.00 | 5,700.00 | 5,760.00 | 5,069.35 | 306,616 |
| 2025-07-22 | 5,940.00 | 5,940.00 | 5,530.00 | 5,800.00 | 5,104.56 | 231,400 |
| 2025-07-21 | 6,050.00 | 6,050.00 | 5,860.00 | 5,940.00 | 5,227.77 | 392,830 |
| 2025-07-18 | 6,080.00 | 6,130.00 | 5,940.00 | 6,010.00 | 5,289.38 | 471,100 |
| 2025-07-17 | 5,950.00 | 6,100.00 | 5,920.00 | 6,030.00 | 5,306.98 | 535,979 |
| 2025-07-16 | 6,100.00 | 6,100.00 | 5,810.00 | 5,900.00 | 5,192.57 | 395,843 |
| 2025-07-15 | 6,100.00 | 6,180.00 | 5,950.00 | 5,960.00 | 5,245.37 | 849,262 |
| 2025-07-14 | 5,740.00 | 5,860.00 | 5,570.00 | 5,830.00 | 5,130.96 | 563,560 |
| 2025-07-11 | 5,640.00 | 5,650.00 | 5,560.00 | 5,560.00 | 4,893.33 | 356,257 |
| 2025-07-10 | 5,780.00 | 5,780.00 | 5,510.00 | 5,640.00 | 4,963.74 | 882,637 |
| 2025-07-09 | 5,900.00 | 5,900.00 | 5,620.00 | 5,640.00 | 4,963.74 | 779,627 |
| 2025-07-08 | 5,970.00 | 5,970.00 | 5,660.00 | 5,660.00 | 4,981.34 | 848,772 |
| 2025-07-07 | 5,270.00 | 5,590.00 | 5,270.00 | 5,590.00 | 4,919.74 | 850,422 |
| 2025-07-04 | 5,200.00 | 5,250.00 | 5,180.00 | 5,230.00 | 4,602.90 | 79,549 |
| 2025-07-03 | 5,180.00 | 5,280.00 | 5,170.00 | 5,200.00 | 4,576.50 | 247,910 |
| 2025-07-02 | 5,130.00 | 5,180.00 | 5,130.00 | 5,180.00 | 4,558.90 | 31,208 |
| 2025-07-01 | 5,200.00 | 5,200.00 | 5,140.00 | 5,180.00 | 4,558.90 | 130,607 |
| 2025-06-30 | 5,130.00 | 5,160.00 | 5,130.00 | 5,160.00 | 4,541.30 | 16,363 |
| 2025-06-27 | 5,190.00 | 5,190.00 | 5,120.00 | 5,130.00 | 4,514.89 | 67,111 |
| 2025-06-26 | 5,210.00 | 5,210.00 | 5,110.00 | 5,120.00 | 4,506.09 | 68,700 |
| 2025-06-25 | 5,180.00 | 5,230.00 | 5,100.00 | 5,120.00 | 4,506.09 | 138,306 |
| 2025-06-24 | 5,240.00 | 5,240.00 | 5,150.00 | 5,170.00 | 4,550.10 | 148,404 |
| 2025-06-23 | 5,250.00 | 5,250.00 | 5,050.00 | 5,190.00 | 4,567.70 | 39,648 |
| 2025-06-20 | 5,280.00 | 5,280.00 | 5,190.00 | 5,250.00 | 4,620.50 | 86,415 |
| 2025-06-19 | 5,260.00 | 5,300.00 | 5,240.00 | 5,250.00 | 4,620.50 | 90,007 |
| 2025-06-18 | 5,280.00 | 5,280.00 | 5,200.00 | 5,200.00 | 4,576.50 | 74,373 |
| 2025-06-17 | 5,330.00 | 5,330.00 | 5,220.00 | 5,220.00 | 4,594.10 | 80,203 |
| 2025-06-16 | 5,100.00 | 5,280.00 | 5,100.00 | 5,280.00 | 4,646.91 | 32,620 |
| 2025-06-13 | 5,280.00 | 5,340.00 | 5,200.00 | 5,240.00 | 4,611.70 | 179,617 |
| 2025-06-12 | 5,310.00 | 5,360.00 | 5,270.00 | 5,330.00 | 4,690.91 | 166,994 |
| 2025-06-11 | 5,280.00 | 5,390.00 | 5,270.00 | 5,270.00 | 4,638.11 | 56,320 |
| 2025-06-10 | 5,260.00 | 5,310.00 | 5,230.00 | 5,260.00 | 4,629.30 | 85,707 |
| 2025-06-09 | 5,390.00 | 5,390.00 | 5,260.00 | 5,260.00 | 4,629.30 | 113,679 |
| 2025-06-06 | 5,520.00 | 5,660.00 | 5,230.00 | 5,230.00 | 4,602.90 | 139,765 |
| 2025-06-05 | 5,240.00 | 5,540.00 | 5,240.00 | 5,500.00 | 4,840.53 | 360,202 |
| 2025-06-04 | 5,200.00 | 5,270.00 | 5,100.00 | 5,240.00 | 4,611.70 | 155,213 |
| 2025-06-03 | 5,210.00 | 5,230.00 | 5,160.00 | 5,180.00 | 4,558.90 | 160,910 |
| 2025-06-02 | 5,130.00 | 5,290.00 | 5,130.00 | 5,200.00 | 4,576.50 | 241,800 |
| 2025-05-30 | 5,150.00 | 5,190.00 | 5,030.00 | 5,050.00 | 4,444.48 | 136,715 |
| 2025-05-29 | 5,100.00 | 5,150.00 | 5,100.00 | 5,150.00 | 4,532.49 | 120,452 |
| 2025-05-28 | 5,150.00 | 5,170.00 | 5,100.00 | 5,120.00 | 4,506.09 | 248,142 |
| 2025-05-27 | 5,200.00 | 5,200.00 | 5,070.00 | 5,130.00 | 4,514.89 | 320,401 |
| 2025-05-26 | 5,090.00 | 5,200.00 | 5,000.00 | 5,170.00 | 4,550.10 | 168,400 |
| 2025-05-23 | 5,150.00 | 5,150.00 | 5,000.00 | 5,010.00 | 4,409.28 | 139,520 |
| 2025-05-22 | 5,140.00 | 5,170.00 | 5,000.00 | 5,000.00 | 4,400.48 | 274,403 |
| 2025-05-21 | 5,190.00 | 5,190.00 | 4,990.00 | 5,140.00 | 4,523.69 | 233,660 |
| 2025-05-20 | 5,250.00 | 5,250.00 | 5,180.00 | 5,190.00 | 4,567.70 | 231,659 |
| 2025-05-19 | 5,300.00 | 5,400.00 | 5,200.00 | 5,270.00 | 4,638.11 | 357,678 |
| 2025-05-16 | 5,280.00 | 5,400.00 | 5,260.00 | 5,300.00 | 4,664.51 | 114,473 |
| 2025-05-15 | 5,300.00 | 5,350.00 | 5,200.00 | 5,290.00 | 4,655.71 | 249,920 |
| 2025-05-14 | 5,340.00 | 5,350.00 | 5,290.00 | 5,330.00 | 4,690.91 | 138,901 |
| 2025-05-13 | 5,340.00 | 5,390.00 | 5,280.00 | 5,340.00 | 4,699.71 | 53,300 |
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.