Van Phat Hung Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 7,240.00 | 7,240.00 | 6,990.00 | 7,150.00 | 6,292.69 | 132,800 |
| 2024-11-11 | 7,400.00 | 7,400.00 | 6,930.00 | 7,200.00 | 6,336.69 | 431,000 |
| 2024-11-08 | 7,650.00 | 7,650.00 | 7,400.00 | 7,400.00 | 6,512.71 | 131,600 |
| 2024-11-07 | 7,690.00 | 7,780.00 | 7,210.00 | 7,610.00 | 6,697.53 | 187,300 |
| 2024-11-06 | 7,520.00 | 7,770.00 | 7,460.00 | 7,690.00 | 6,767.94 | 356,300 |
| 2024-11-05 | 7,770.00 | 7,850.00 | 7,500.00 | 7,590.00 | 6,679.93 | 197,800 |
| 2024-11-04 | 7,840.00 | 7,970.00 | 7,700.00 | 7,750.00 | 6,820.74 | 202,500 |
| 2024-11-01 | 7,900.00 | 8,000.00 | 7,810.00 | 7,830.00 | 6,891.15 | 597,100 |
| 2024-10-31 | 7,720.00 | 7,990.00 | 7,710.00 | 7,830.00 | 6,891.15 | 144,500 |
| 2024-10-30 | 7,880.00 | 7,940.00 | 7,870.00 | 7,930.00 | 6,979.16 | 107,200 |
| 2024-10-29 | 7,810.00 | 8,000.00 | 7,810.00 | 7,950.00 | 6,996.76 | 180,600 |
| 2024-10-28 | 7,920.00 | 8,100.00 | 7,870.00 | 7,960.00 | 7,005.56 | 231,600 |
| 2024-10-25 | 8,440.00 | 8,440.00 | 8,000.00 | 8,000.00 | 7,040.77 | 82,700 |
| 2024-10-24 | 8,830.00 | 8,830.00 | 8,640.00 | 8,650.00 | 7,172.78 | 334,400 |
| 2024-10-23 | 8,690.00 | 8,870.00 | 8,690.00 | 8,700.00 | 7,214.24 | 244,300 |
| 2024-10-22 | 8,640.00 | 8,950.00 | 8,620.00 | 8,690.00 | 7,205.95 | 303,800 |
| 2024-10-21 | 8,880.00 | 8,900.00 | 8,640.00 | 8,640.00 | 7,164.49 | 611,200 |
| 2024-10-18 | 9,090.00 | 9,250.00 | 8,880.00 | 8,880.00 | 7,363.50 | 563,200 |
| 2024-10-17 | 9,600.00 | 9,640.00 | 9,120.00 | 9,120.00 | 7,562.52 | 449,200 |
| 2024-10-16 | 9,630.00 | 9,750.00 | 9,320.00 | 9,590.00 | 7,952.25 | 369,200 |
| 2024-10-15 | 9,630.00 | 9,630.00 | 9,600.00 | 9,630.00 | 7,985.42 | 1,874,100 |
| 2024-10-14 | 8,850.00 | 9,000.00 | 8,650.00 | 9,000.00 | 7,463.01 | 204,200 |
| 2024-10-11 | 8,740.00 | 8,850.00 | 8,740.00 | 8,850.00 | 7,338.63 | 275,300 |
| 2024-10-10 | 8,650.00 | 8,800.00 | 8,650.00 | 8,740.00 | 7,247.41 | 54,400 |
| 2024-10-09 | 8,680.00 | 8,800.00 | 8,660.00 | 8,800.00 | 7,297.17 | 69,500 |
| 2024-10-08 | 8,740.00 | 8,800.00 | 8,600.00 | 8,750.00 | 7,255.70 | 135,100 |
| 2024-10-07 | 8,890.00 | 8,890.00 | 8,660.00 | 8,740.00 | 7,247.41 | 67,000 |
| 2024-10-04 | 8,630.00 | 8,700.00 | 8,570.00 | 8,680.00 | 7,197.66 | 95,100 |
| 2024-10-03 | 8,710.00 | 8,750.00 | 8,680.00 | 8,680.00 | 7,197.66 | 174,700 |
| 2024-10-02 | 8,800.00 | 8,800.00 | 8,700.00 | 8,770.00 | 7,272.29 | 129,500 |
| 2024-10-01 | 8,710.00 | 8,840.00 | 8,710.00 | 8,800.00 | 7,297.17 | 153,400 |
| 2024-09-30 | 8,900.00 | 8,950.00 | 8,690.00 | 8,700.00 | 7,214.24 | 102,700 |
| 2024-09-27 | 8,730.00 | 9,000.00 | 8,730.00 | 8,800.00 | 7,297.17 | 83,900 |
| 2024-09-26 | 8,960.00 | 8,990.00 | 8,810.00 | 8,820.00 | 7,313.75 | 212,100 |
| 2024-09-25 | 8,990.00 | 8,990.00 | 8,740.00 | 8,810.00 | 7,305.46 | 246,100 |
| 2024-09-24 | 8,650.00 | 8,900.00 | 8,600.00 | 8,820.00 | 7,313.75 | 249,200 |
| 2024-09-23 | 8,820.00 | 8,840.00 | 8,650.00 | 8,650.00 | 7,172.78 | 92,200 |
| 2024-09-20 | 8,980.00 | 8,990.00 | 8,820.00 | 8,820.00 | 7,313.75 | 69,000 |
| 2024-09-19 | 8,970.00 | 8,970.00 | 8,820.00 | 8,940.00 | 7,413.26 | 83,300 |
| 2024-09-18 | 8,880.00 | 8,920.00 | 8,810.00 | 8,880.00 | 7,363.50 | 155,000 |
| 2024-09-17 | 8,900.00 | 8,900.00 | 8,810.00 | 8,890.00 | 7,371.80 | 85,900 |
| 2024-09-16 | 8,620.00 | 8,900.00 | 8,620.00 | 8,890.00 | 7,371.80 | 42,800 |
| 2024-09-13 | 8,760.00 | 8,980.00 | 8,720.00 | 8,890.00 | 7,371.80 | 55,700 |
| 2024-09-12 | 8,890.00 | 9,000.00 | 8,750.00 | 8,760.00 | 7,264.00 | 96,800 |
| 2024-09-11 | 8,950.00 | 9,000.00 | 8,710.00 | 8,890.00 | 7,371.80 | 80,800 |
| 2024-09-10 | 9,000.00 | 9,000.00 | 8,800.00 | 8,970.00 | 7,438.13 | 139,500 |
| 2024-09-09 | 9,000.00 | 9,100.00 | 8,900.00 | 9,000.00 | 7,463.01 | 131,400 |
| 2024-09-06 | 9,050.00 | 9,140.00 | 8,920.00 | 9,000.00 | 7,463.01 | 118,300 |
| 2024-09-05 | 9,150.00 | 9,200.00 | 9,000.00 | 9,030.00 | 7,487.89 | 200,900 |
| 2024-09-04 | 9,360.00 | 9,360.00 | 9,000.00 | 9,150.00 | 7,587.39 | 201,200 |
| 2024-08-30 | 9,650.00 | 9,650.00 | 9,200.00 | 9,390.00 | 7,786.41 | 422,900 |
| 2024-08-29 | 9,710.00 | 9,800.00 | 9,200.00 | 9,480.00 | 7,861.04 | 528,000 |
| 2024-08-28 | 9,200.00 | 9,500.00 | 9,200.00 | 9,480.00 | 7,861.04 | 581,400 |
| 2024-08-27 | 9,000.00 | 9,250.00 | 9,000.00 | 9,240.00 | 7,662.02 | 437,600 |
| 2024-08-26 | 9,550.00 | 9,550.00 | 8,960.00 | 9,000.00 | 7,463.01 | 126,600 |
| 2024-08-23 | 9,000.00 | 9,140.00 | 8,900.00 | 8,990.00 | 7,454.72 | 165,900 |
| 2024-08-22 | 9,200.00 | 9,200.00 | 8,900.00 | 8,990.00 | 7,454.72 | 225,800 |
| 2024-08-21 | 9,020.00 | 9,180.00 | 8,900.00 | 9,020.00 | 7,479.59 | 109,000 |
| 2024-08-20 | 9,130.00 | 9,130.00 | 8,850.00 | 9,000.00 | 7,463.01 | 203,700 |
| 2024-08-19 | 9,000.00 | 9,080.00 | 8,900.00 | 9,000.00 | 7,463.01 | 46,800 |
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.