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
2026-10-192,640.002,650.002,610.002,640.002,640.001,500
2026-10-162,660.002,660.002,600.002,640.002,640.003,400
2026-10-152,590.002,670.002,590.002,640.002,640.0010,000
2026-10-142,700.002,700.002,640.002,640.002,640.002,700
2026-10-132,610.002,670.002,550.002,620.002,620.001,400
2026-10-122,610.002,680.002,550.002,610.002,610.0022,500
2026-10-092,670.002,670.002,530.002,610.002,610.0014,700
2026-10-082,670.002,670.002,530.002,620.002,620.0038,700
2026-10-072,600.002,610.002,450.002,610.002,610.0018,500
2026-10-062,670.002,670.002,600.002,600.002,600.007,400
2026-10-052,700.002,700.002,600.002,640.002,640.002,800
2026-10-022,600.002,780.002,600.002,600.002,600.0014,300
2026-10-012,650.002,690.002,550.002,600.002,600.0064,100
2026-09-302,730.002,730.002,690.002,690.002,690.005,300
2026-09-292,630.002,780.002,630.002,740.002,740.0047,300
2026-09-282,730.002,780.002,690.002,780.002,780.0062,700
2026-09-252,850.002,940.002,710.002,800.002,800.0067,100
2026-09-242,760.002,830.002,700.002,790.002,790.0036,600
2026-09-232,800.002,840.002,770.002,820.002,820.0010,800
2026-09-222,640.002,910.002,640.002,830.002,830.0055,000
2026-09-212,940.002,990.002,810.002,810.002,810.0014,500
2026-09-182,990.002,990.002,890.002,940.002,940.0018,600
2026-09-172,910.003,060.002,910.002,920.002,920.0017,500
2026-09-162,920.002,920.002,900.002,910.002,910.0018,300
2026-09-152,900.002,920.002,860.002,900.002,900.0023,800
2026-09-143,000.003,000.002,900.002,900.002,900.0019,200
2026-09-112,980.002,980.002,950.002,980.002,980.0027,000
2026-09-103,030.003,030.002,980.002,990.002,990.0013,900
2026-09-093,040.003,040.002,970.002,980.002,980.0017,500
2026-09-082,990.003,040.002,980.003,030.003,030.0017,600
2026-09-073,010.003,050.002,980.002,990.002,990.0052,100
2026-09-043,090.003,090.003,010.003,050.003,050.0031,400
2026-09-033,100.003,110.003,090.003,090.003,090.003,500
2026-08-283,100.003,100.003,040.003,090.003,090.001,300
2026-08-273,100.003,100.003,010.003,090.003,090.0019,100
2026-08-263,000.003,060.003,000.003,060.003,060.0036,100
2026-08-253,090.003,090.003,000.003,040.003,040.008,100
2026-08-242,960.003,040.002,960.003,000.003,000.0016,400
2026-08-212,980.003,020.002,960.003,010.003,010.0023,700
2026-08-203,000.003,030.003,000.003,000.003,000.0029,600
2026-08-193,000.003,020.002,960.003,000.003,000.0048,000
2026-08-183,050.003,060.003,000.003,020.003,020.0013,600
2026-08-173,050.003,050.003,000.003,030.003,030.0048,200
2026-08-143,100.003,100.002,960.003,050.003,050.0063,300
2026-08-133,030.003,100.003,030.003,100.003,100.00400
2026-08-123,120.003,120.003,060.003,100.003,100.006,300
2026-08-113,100.003,150.003,030.003,150.003,150.0021,900
2026-08-103,110.003,110.003,020.003,100.003,100.008,600
2026-08-073,050.003,110.003,000.003,110.003,110.0025,700
2026-08-063,110.003,110.003,050.003,090.003,090.0012,100
2026-08-053,060.003,140.003,060.003,120.003,120.002,500
2026-08-043,180.003,180.003,030.003,050.003,050.0032,000
2026-08-033,070.003,180.003,070.003,130.003,130.0020,200
2026-07-313,180.003,260.003,050.003,170.003,170.0038,900
2026-07-303,200.003,210.003,080.003,190.003,190.0028,500
2026-07-293,240.003,240.003,150.003,200.003,200.00500
2026-07-283,190.003,190.003,150.003,150.003,150.002,800
2026-07-273,150.003,260.003,050.003,050.003,050.0082,100
2026-07-243,270.003,270.003,170.003,270.003,270.0013,600
2026-07-233,300.003,300.003,200.003,270.003,270.001,900
Page 1 of 21 · 1,246 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.