Van Phat Hung Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 5,350.00 | 5,350.00 | 5,230.00 | 5,310.00 | 4,673.31 | 24,160 |
| 2025-05-09 | 5,460.00 | 5,460.00 | 5,240.00 | 5,330.00 | 4,690.91 | 52,500 |
| 2025-05-08 | 5,230.00 | 5,450.00 | 5,230.00 | 5,370.00 | 4,726.12 | 79,106 |
| 2025-05-07 | 5,400.00 | 5,400.00 | 5,200.00 | 5,200.00 | 4,576.50 | 64,200 |
| 2025-05-06 | 5,250.00 | 5,410.00 | 5,250.00 | 5,400.00 | 4,752.52 | 39,701 |
| 2025-05-05 | 5,480.00 | 5,480.00 | 5,100.00 | 5,420.00 | 4,770.12 | 143,401 |
| 2025-04-29 | 5,560.00 | 5,560.00 | 5,410.00 | 5,480.00 | 4,822.93 | 40,600 |
| 2025-04-28 | 5,480.00 | 5,490.00 | 5,430.00 | 5,490.00 | 4,831.73 | 30,100 |
| 2025-04-25 | 5,550.00 | 5,550.00 | 5,400.00 | 5,480.00 | 4,822.93 | 58,600 |
| 2025-04-24 | 5,470.00 | 5,570.00 | 5,420.00 | 5,470.00 | 4,814.12 | 63,000 |
| 2025-04-23 | 5,460.00 | 5,550.00 | 5,400.00 | 5,470.00 | 4,814.12 | 58,300 |
| 2025-04-22 | 5,430.00 | 5,940.00 | 5,350.00 | 5,350.00 | 4,708.51 | 418,400 |
| 2025-04-21 | 5,860.00 | 5,870.00 | 5,750.00 | 5,750.00 | 5,060.55 | 105,400 |
| 2025-04-18 | 5,950.00 | 5,980.00 | 5,800.00 | 5,850.00 | 5,148.56 | 98,100 |
| 2025-04-17 | 5,910.00 | 5,990.00 | 5,810.00 | 5,850.00 | 5,148.56 | 56,800 |
| 2025-04-16 | 5,950.00 | 6,080.00 | 5,900.00 | 6,000.00 | 5,280.58 | 104,000 |
| 2025-04-15 | 6,040.00 | 6,040.00 | 5,900.00 | 5,900.00 | 5,192.57 | 35,100 |
| 2025-04-14 | 5,890.00 | 6,040.00 | 5,850.00 | 6,040.00 | 5,315.78 | 81,200 |
| 2025-04-11 | 5,310.00 | 5,930.00 | 5,310.00 | 5,870.00 | 5,166.16 | 152,400 |
| 2025-04-10 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 4,893.33 | 4,119,900 |
| 2025-04-09 | 5,130.00 | 5,500.00 | 5,130.00 | 5,200.00 | 4,576.50 | 264,300 |
| 2025-04-08 | 5,700.00 | 5,890.00 | 5,490.00 | 5,490.00 | 4,831.73 | 5,598,800 |
| 2025-04-04 | 5,450.00 | 6,100.00 | 5,450.00 | 5,900.00 | 5,192.57 | 860,400 |
| 2025-04-03 | 6,000.00 | 6,240.00 | 5,860.00 | 5,860.00 | 5,157.36 | 158,600 |
| 2025-04-02 | 6,280.00 | 6,380.00 | 6,250.00 | 6,300.00 | 5,544.60 | 28,700 |
| 2025-04-01 | 6,170.00 | 6,330.00 | 6,170.00 | 6,280.00 | 5,527.00 | 84,500 |
| 2025-03-31 | 6,160.00 | 6,210.00 | 6,150.00 | 6,160.00 | 5,421.39 | 59,000 |
| 2025-03-28 | 6,140.00 | 6,200.00 | 6,130.00 | 6,160.00 | 5,421.39 | 63,700 |
| 2025-03-27 | 6,170.00 | 6,180.00 | 6,120.00 | 6,150.00 | 5,412.59 | 79,900 |
| 2025-03-26 | 6,190.00 | 6,250.00 | 6,150.00 | 6,150.00 | 5,412.59 | 77,900 |
| 2025-03-25 | 6,250.00 | 6,270.00 | 6,190.00 | 6,190.00 | 5,447.79 | 103,300 |
| 2025-03-24 | 6,310.00 | 6,310.00 | 6,180.00 | 6,260.00 | 5,509.40 | 107,900 |
| 2025-03-21 | 6,300.00 | 6,350.00 | 6,290.00 | 6,300.00 | 5,544.60 | 75,400 |
| 2025-03-20 | 6,430.00 | 6,430.00 | 6,280.00 | 6,350.00 | 5,588.61 | 197,800 |
| 2025-03-19 | 6,440.00 | 6,460.00 | 6,400.00 | 6,420.00 | 5,650.22 | 98,200 |
| 2025-03-18 | 6,600.00 | 6,600.00 | 6,430.00 | 6,430.00 | 5,659.02 | 137,800 |
| 2025-03-17 | 6,500.00 | 6,600.00 | 6,480.00 | 6,590.00 | 5,799.83 | 188,000 |
| 2025-03-14 | 6,460.00 | 6,550.00 | 6,440.00 | 6,500.00 | 5,720.62 | 150,000 |
| 2025-03-13 | 6,620.00 | 6,650.00 | 6,300.00 | 6,500.00 | 5,720.62 | 198,500 |
| 2025-03-12 | 6,600.00 | 6,650.00 | 6,500.00 | 6,620.00 | 5,826.24 | 156,900 |
| 2025-03-11 | 6,600.00 | 6,600.00 | 6,510.00 | 6,530.00 | 5,747.03 | 70,800 |
| 2025-03-10 | 6,690.00 | 6,690.00 | 6,580.00 | 6,600.00 | 5,808.63 | 107,500 |
| 2025-03-07 | 6,570.00 | 6,750.00 | 6,560.00 | 6,690.00 | 5,887.84 | 125,800 |
| 2025-03-06 | 6,580.00 | 6,670.00 | 6,500.00 | 6,560.00 | 5,773.43 | 205,600 |
| 2025-03-05 | 6,680.00 | 6,680.00 | 6,520.00 | 6,580.00 | 5,791.03 | 118,600 |
| 2025-03-04 | 6,670.00 | 6,780.00 | 6,620.00 | 6,680.00 | 5,879.04 | 75,900 |
| 2025-03-03 | 6,780.00 | 6,780.00 | 6,670.00 | 6,670.00 | 5,870.24 | 177,700 |
| 2025-02-28 | 6,870.00 | 6,870.00 | 6,670.00 | 6,780.00 | 5,967.05 | 165,700 |
| 2025-02-27 | 6,770.00 | 6,920.00 | 6,750.00 | 6,890.00 | 6,063.86 | 129,200 |
| 2025-02-26 | 6,800.00 | 6,810.00 | 6,740.00 | 6,800.00 | 5,984.65 | 130,000 |
| 2025-02-25 | 6,880.00 | 6,980.00 | 6,780.00 | 6,800.00 | 5,984.65 | 144,600 |
| 2025-02-24 | 7,170.00 | 7,170.00 | 6,800.00 | 6,800.00 | 5,984.65 | 266,300 |
| 2025-02-21 | 7,000.00 | 7,200.00 | 7,000.00 | 7,030.00 | 6,187.07 | 113,400 |
| 2025-02-20 | 7,210.00 | 7,210.00 | 7,150.00 | 7,210.00 | 6,345.49 | 722,000 |
| 2025-02-19 | 6,560.00 | 6,750.00 | 6,560.00 | 6,740.00 | 5,931.85 | 272,700 |
| 2025-02-18 | 6,550.00 | 6,600.00 | 6,500.00 | 6,560.00 | 5,773.43 | 174,400 |
| 2025-02-17 | 6,660.00 | 6,660.00 | 6,550.00 | 6,550.00 | 5,764.63 | 93,200 |
| 2025-02-14 | 6,600.00 | 6,620.00 | 6,550.00 | 6,600.00 | 5,808.63 | 128,300 |
| 2025-02-13 | 6,630.00 | 6,630.00 | 6,570.00 | 6,600.00 | 5,808.63 | 34,900 |
| 2025-02-12 | 6,670.00 | 6,670.00 | 6,590.00 | 6,640.00 | 5,843.84 | 80,400 |
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.