Van Phu - Invest Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 58,299.98 | 58,699.98 | 58,299.98 | 58,499.98 | 44,318.17 | 1,602,084 |
| 2024-05-22 | 58,999.98 | 58,999.98 | 58,599.98 | 58,699.98 | 44,469.68 | 1,468,500 |
| 2024-05-21 | 59,199.98 | 59,199.98 | 58,899.98 | 58,999.98 | 44,696.96 | 1,411,344 |
| 2024-05-20 | 59,199.98 | 59,399.98 | 59,099.98 | 59,399.98 | 44,999.99 | 1,642,872 |
| 2024-05-17 | 59,599.98 | 59,599.98 | 58,999.98 | 59,199.98 | 44,848.47 | 1,671,912 |
| 2024-05-16 | 58,499.98 | 59,399.98 | 58,499.98 | 59,399.98 | 44,999.99 | 1,779,756 |
| 2024-05-15 | 57,399.98 | 58,599.98 | 57,399.98 | 58,499.98 | 44,318.17 | 1,544,400 |
| 2024-05-14 | 57,399.98 | 57,699.98 | 57,299.98 | 57,499.98 | 43,560.59 | 1,599,048 |
| 2024-05-13 | 57,999.98 | 58,199.98 | 57,699.98 | 57,699.98 | 43,712.11 | 1,692,372 |
| 2024-05-10 | 58,499.98 | 58,499.98 | 57,899.99 | 57,999.98 | 43,939.38 | 1,708,212 |
| 2024-05-09 | 58,499.98 | 58,599.98 | 57,699.98 | 58,499.98 | 44,318.17 | 1,342,044 |
| 2024-05-08 | 59,199.98 | 59,299.98 | 58,399.98 | 58,499.98 | 44,318.17 | 1,685,376 |
| 2024-05-07 | 59,199.98 | 59,199.98 | 58,299.98 | 59,199.98 | 44,848.47 | 2,006,796 |
| 2024-05-06 | 58,099.98 | 58,999.98 | 57,999.98 | 58,999.98 | 44,696.96 | 1,608,156 |
| 2024-05-03 | 58,499.98 | 58,599.98 | 58,399.98 | 58,399.98 | 44,242.41 | 1,803,912 |
| 2024-05-02 | 59,099.98 | 59,099.98 | 58,399.98 | 58,499.98 | 44,318.17 | 1,162,920 |
| 2024-04-26 | 58,599.98 | 59,099.98 | 58,499.98 | 58,999.98 | 44,696.96 | 1,533,708 |
| 2024-04-25 | 58,599.98 | 58,799.98 | 58,199.98 | 58,699.98 | 44,469.68 | 1,556,280 |
| 2024-04-24 | 56,899.98 | 58,499.98 | 56,799.98 | 58,499.98 | 44,318.17 | 1,622,280 |
| 2024-04-23 | 56,699.98 | 57,199.98 | 56,099.98 | 57,099.98 | 43,257.56 | 1,277,628 |
| 2024-04-22 | 56,299.99 | 57,099.98 | 56,199.98 | 56,599.98 | 42,878.77 | 1,240,932 |
| 2024-04-19 | 56,299.99 | 56,499.98 | 55,699.98 | 56,299.99 | 42,651.50 | 1,008,480 |
| 2024-04-17 | 55,799.98 | 56,299.99 | 55,499.98 | 56,299.99 | 42,651.50 | 954,624 |
| 2024-04-16 | 55,599.98 | 55,899.98 | 55,399.98 | 55,699.98 | 42,196.96 | 1,187,076 |
| 2024-04-15 | 57,599.98 | 57,599.98 | 55,899.98 | 55,899.98 | 42,348.47 | 1,270,104 |
| 2024-04-12 | 57,199.98 | 57,599.98 | 57,099.98 | 57,499.98 | 43,560.59 | 1,363,428 |
| 2024-04-11 | 56,899.98 | 57,199.98 | 56,399.99 | 57,199.98 | 43,333.32 | 1,282,644 |
| 2024-04-10 | 57,199.98 | 58,099.98 | 56,599.98 | 57,199.98 | 43,333.32 | 970,464 |
| 2024-04-09 | 56,999.98 | 57,499.98 | 56,699.98 | 57,199.98 | 43,333.32 | 1,483,152 |
| 2024-04-08 | 56,799.98 | 57,499.98 | 56,499.98 | 56,799.98 | 43,030.29 | 1,448,568 |
| 2024-04-05 | 57,499.98 | 57,999.98 | 56,799.98 | 56,799.98 | 43,030.29 | 1,336,236 |
| 2024-04-04 | 58,599.98 | 58,699.98 | 57,299.98 | 57,499.98 | 43,560.59 | 1,828,068 |
| 2024-04-03 | 58,699.98 | 59,199.98 | 57,899.99 | 58,499.98 | 44,318.17 | 1,138,236 |
| 2024-04-02 | 58,099.98 | 58,599.98 | 57,699.98 | 58,599.98 | 44,393.93 | 1,477,608 |
| 2024-04-01 | 58,399.98 | 58,499.98 | 57,999.98 | 58,199.98 | 44,090.89 | 1,300,332 |
| 2024-03-29 | 58,699.98 | 58,899.98 | 58,399.98 | 58,399.98 | 44,242.41 | 1,241,064 |
| 2024-03-28 | 59,499.98 | 60,199.98 | 58,999.98 | 58,999.98 | 44,696.96 | 1,083,720 |
| 2024-03-27 | 58,999.98 | 59,699.98 | 58,299.98 | 59,599.98 | 45,151.50 | 1,606,044 |
| 2024-03-26 | 58,799.98 | 59,299.98 | 58,699.98 | 59,099.98 | 44,772.71 | 1,681,680 |
| 2024-03-25 | 59,399.98 | 59,999.98 | 58,999.98 | 58,999.98 | 44,696.96 | 1,029,864 |
| 2024-03-22 | 59,399.98 | 59,899.98 | 59,299.98 | 59,499.98 | 45,075.74 | 1,735,800 |
| 2024-03-21 | 58,899.98 | 59,699.98 | 58,799.98 | 59,499.98 | 45,075.74 | 1,497,012 |
| 2024-03-20 | 57,799.98 | 58,999.98 | 56,999.98 | 58,899.98 | 44,621.20 | 1,587,696 |
| 2024-03-19 | 58,399.98 | 58,699.98 | 57,799.98 | 57,799.98 | 43,787.87 | 1,408,308 |
| 2024-03-18 | 58,599.98 | 58,799.98 | 56,999.98 | 58,399.98 | 44,242.41 | 1,599,312 |
| 2024-03-15 | 57,999.98 | 58,499.98 | 56,899.98 | 58,499.98 | 44,318.17 | 1,609,740 |
| 2024-03-14 | 58,499.98 | 59,099.98 | 58,099.98 | 58,099.98 | 44,015.14 | 1,593,504 |
| 2024-03-13 | 58,199.98 | 58,699.98 | 58,099.98 | 58,499.98 | 44,318.17 | 1,478,928 |
| 2024-03-12 | 57,699.98 | 58,299.98 | 56,299.99 | 58,199.98 | 44,090.89 | 1,862,520 |
| 2024-03-11 | 57,099.98 | 57,599.98 | 56,499.98 | 57,399.98 | 43,484.84 | 1,549,812 |
| 2024-03-08 | 57,499.98 | 58,599.98 | 56,299.99 | 57,199.98 | 43,333.32 | 1,549,020 |
| 2024-03-07 | 57,199.98 | 58,299.98 | 56,799.98 | 57,499.98 | 43,560.59 | 1,036,728 |
| 2024-03-06 | 58,499.98 | 58,499.98 | 56,499.98 | 57,099.98 | 43,257.56 | 1,204,368 |
| 2024-03-05 | 58,299.98 | 58,399.98 | 58,099.98 | 58,399.98 | 44,242.41 | 1,046,364 |
| 2024-03-04 | 57,899.99 | 58,499.98 | 56,899.98 | 58,399.98 | 44,242.41 | 1,319,472 |
| 2024-03-01 | 57,899.99 | 58,499.98 | 57,799.98 | 57,899.99 | 43,863.63 | 1,178,496 |
| 2024-02-29 | 58,599.98 | 59,299.98 | 57,999.98 | 57,999.98 | 43,939.38 | 1,372,668 |
| 2024-02-28 | 59,399.98 | 59,599.98 | 57,699.98 | 58,499.98 | 44,318.17 | 1,996,896 |
| 2024-02-27 | 58,099.98 | 59,399.98 | 57,899.99 | 59,199.98 | 44,848.47 | 1,214,136 |
| 2024-02-26 | 58,299.98 | 58,399.98 | 57,999.98 | 58,099.98 | 44,015.14 | 1,002,936 |
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.