Van Phu - Invest Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 58,000.01 | 58,200.01 | 57,300.01 | 57,600.00 | 52,363.64 | 932,249 |
| 2024-08-14 | 57,100.01 | 58,000.01 | 56,900.01 | 57,600.00 | 52,363.64 | 1,084,049 |
| 2024-08-13 | 57,000.01 | 57,500.01 | 56,700.01 | 57,200.00 | 52,000.00 | 1,296,569 |
| 2024-08-12 | 56,500.00 | 57,200.00 | 56,200.01 | 57,000.01 | 51,818.19 | 1,196,579 |
| 2024-08-09 | 55,000.00 | 56,600.01 | 55,000.00 | 56,500.00 | 51,363.64 | 1,410,089 |
| 2024-08-08 | 55,700.00 | 56,000.01 | 55,500.01 | 55,600.01 | 50,545.46 | 1,176,009 |
| 2024-08-07 | 56,100.00 | 56,700.01 | 55,700.00 | 56,600.01 | 51,454.55 | 1,012,769 |
| 2024-08-06 | 55,800.01 | 56,200.01 | 55,400.00 | 56,000.01 | 50,909.10 | 1,222,759 |
| 2024-08-05 | 57,300.01 | 57,300.01 | 56,100.00 | 56,200.01 | 51,090.91 | 916,409 |
| 2024-08-02 | 57,600.00 | 58,000.01 | 57,000.01 | 57,700.01 | 52,454.55 | 1,499,079 |
| 2024-08-01 | 58,500.01 | 58,500.01 | 56,900.01 | 57,500.01 | 52,272.73 | 1,304,269 |
| 2024-07-31 | 58,600.01 | 59,500.01 | 58,200.01 | 58,500.01 | 53,181.82 | 1,634,159 |
| 2024-07-30 | 58,200.01 | 58,700.00 | 57,800.01 | 58,500.01 | 53,181.82 | 1,440,889 |
| 2024-07-29 | 57,300.01 | 58,300.00 | 57,000.01 | 58,200.01 | 52,909.10 | 1,735,799 |
| 2024-07-26 | 57,600.00 | 57,700.01 | 56,700.01 | 57,600.00 | 52,363.64 | 1,678,599 |
| 2024-07-25 | 58,300.00 | 58,400.01 | 57,300.01 | 57,700.01 | 52,454.55 | 1,661,879 |
| 2024-07-24 | 70,799.98 | 71,199.98 | 67,099.98 | 69,999.98 | 53,030.29 | 2,179,584 |
| 2024-07-23 | 64,299.98 | 66,999.98 | 63,999.98 | 66,999.98 | 50,757.56 | 2,198,592 |
| 2024-07-22 | 61,699.98 | 63,999.98 | 61,499.98 | 63,999.98 | 48,484.83 | 1,777,776 |
| 2024-07-19 | 61,499.98 | 61,699.98 | 61,299.98 | 61,599.98 | 46,666.65 | 1,404,612 |
| 2024-07-18 | 60,599.98 | 61,499.98 | 60,399.98 | 61,299.98 | 46,439.38 | 1,694,748 |
| 2024-07-17 | 60,899.98 | 60,999.98 | 60,499.98 | 60,599.98 | 45,909.08 | 1,593,768 |
| 2024-07-16 | 60,799.98 | 60,999.98 | 60,699.98 | 60,799.98 | 46,060.59 | 1,434,708 |
| 2024-07-15 | 60,599.98 | 60,799.98 | 60,499.98 | 60,799.98 | 46,060.59 | 1,665,180 |
| 2024-07-12 | 60,999.98 | 60,999.98 | 60,599.98 | 60,699.98 | 45,984.84 | 1,770,516 |
| 2024-07-11 | 60,699.98 | 60,899.98 | 60,499.98 | 60,699.98 | 45,984.84 | 1,854,732 |
| 2024-07-10 | 61,599.98 | 61,599.98 | 60,399.98 | 60,499.98 | 45,833.32 | 1,949,376 |
| 2024-07-09 | 61,299.98 | 61,799.98 | 60,999.98 | 61,699.98 | 46,742.41 | 1,668,480 |
| 2024-07-08 | 61,599.98 | 61,599.98 | 61,199.98 | 61,499.98 | 46,590.89 | 1,450,020 |
| 2024-07-05 | 61,399.98 | 61,599.98 | 61,199.98 | 61,499.98 | 46,590.89 | 1,403,952 |
| 2024-07-04 | 60,099.98 | 61,999.98 | 59,799.98 | 61,399.98 | 46,515.14 | 2,753,784 |
| 2024-07-03 | 59,799.98 | 60,099.98 | 59,699.98 | 59,999.98 | 45,454.53 | 1,505,592 |
| 2024-07-02 | 58,899.98 | 59,899.98 | 58,799.98 | 59,799.98 | 45,303.02 | 1,967,856 |
| 2024-07-01 | 58,299.98 | 59,199.98 | 58,099.98 | 58,999.98 | 44,696.96 | 1,947,264 |
| 2024-06-28 | 58,499.98 | 58,699.98 | 58,199.98 | 58,299.98 | 44,166.65 | 1,636,932 |
| 2024-06-27 | 58,399.98 | 58,399.98 | 57,999.98 | 58,099.98 | 44,015.14 | 1,421,640 |
| 2024-06-26 | 57,799.98 | 58,599.98 | 57,699.98 | 58,499.98 | 44,318.17 | 1,113,552 |
| 2024-06-25 | 57,299.98 | 57,799.98 | 56,999.98 | 57,699.98 | 43,712.11 | 1,511,136 |
| 2024-06-24 | 57,799.98 | 57,999.98 | 56,999.98 | 57,199.98 | 43,333.32 | 1,107,480 |
| 2024-06-21 | 57,499.98 | 57,999.98 | 56,799.98 | 57,399.98 | 43,484.84 | 1,888,656 |
| 2024-06-20 | 57,399.98 | 58,099.98 | 56,699.98 | 57,399.98 | 43,484.84 | 1,581,360 |
| 2024-06-19 | 57,599.98 | 57,599.98 | 56,799.98 | 57,399.98 | 43,484.84 | 1,603,140 |
| 2024-06-18 | 57,299.98 | 57,899.99 | 56,699.98 | 57,499.98 | 43,560.59 | 1,498,464 |
| 2024-06-17 | 57,499.98 | 57,699.98 | 57,199.98 | 57,299.98 | 43,409.08 | 1,544,928 |
| 2024-06-14 | 58,499.98 | 58,799.98 | 57,499.98 | 57,499.98 | 43,560.59 | 1,576,212 |
| 2024-06-13 | 57,899.99 | 58,499.98 | 57,799.98 | 58,499.98 | 44,318.17 | 1,292,544 |
| 2024-06-12 | 57,499.98 | 58,299.98 | 56,999.98 | 57,899.99 | 43,863.63 | 1,476,288 |
| 2024-06-11 | 58,499.98 | 58,599.98 | 57,399.98 | 57,399.98 | 43,484.84 | 1,283,040 |
| 2024-06-10 | 58,699.98 | 58,699.98 | 57,699.98 | 58,499.98 | 44,318.17 | 1,427,976 |
| 2024-06-07 | 58,999.98 | 59,099.98 | 58,699.98 | 58,699.98 | 44,469.68 | 1,317,492 |
| 2024-06-06 | 59,799.98 | 59,799.98 | 58,999.98 | 58,999.98 | 44,696.96 | 1,558,260 |
| 2024-06-05 | 60,299.98 | 60,499.98 | 59,699.98 | 59,699.98 | 45,227.26 | 1,657,392 |
| 2024-06-04 | 60,199.98 | 60,399.98 | 59,999.98 | 60,199.98 | 45,606.05 | 1,559,844 |
| 2024-06-03 | 59,799.98 | 61,199.98 | 59,399.98 | 60,199.98 | 45,606.05 | 2,484,504 |
| 2024-05-31 | 59,199.98 | 59,499.98 | 59,099.98 | 59,499.98 | 45,075.74 | 1,561,956 |
| 2024-05-30 | 58,799.98 | 59,099.98 | 58,399.98 | 59,099.98 | 44,772.71 | 1,710,324 |
| 2024-05-29 | 58,799.98 | 58,899.98 | 58,799.98 | 58,899.98 | 44,621.20 | 1,638,516 |
| 2024-05-28 | 58,199.98 | 58,799.98 | 57,999.98 | 58,799.98 | 44,545.44 | 1,870,704 |
| 2024-05-27 | 58,099.98 | 58,299.98 | 57,999.98 | 58,299.98 | 44,166.65 | 1,567,236 |
| 2024-05-24 | 58,499.98 | 58,499.98 | 57,999.98 | 58,199.98 | 44,090.89 | 1,618,716 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-02-16 | 999.9997 VND |
| 2019-08-19 | 1,599.9999 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.