Van Phu - Invest Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 59,499.98 | 59,499.98 | 58,299.98 | 58,299.98 | 44,166.65 | 1,228,128 |
| 2024-02-22 | 59,499.98 | 60,099.98 | 59,299.98 | 59,499.98 | 45,075.74 | 929,676 |
| 2024-02-21 | 59,699.98 | 60,099.98 | 59,399.98 | 59,599.98 | 45,151.50 | 1,011,252 |
| 2024-02-20 | 59,499.98 | 59,899.98 | 59,299.98 | 59,799.98 | 45,303.02 | 963,600 |
| 2024-02-19 | 57,999.98 | 60,899.98 | 57,899.99 | 59,499.98 | 45,075.74 | 1,491,864 |
| 2024-02-16 | 57,799.98 | 57,899.99 | 57,599.98 | 57,899.99 | 43,863.63 | 1,165,956 |
| 2024-02-15 | 56,999.98 | 57,699.98 | 56,499.98 | 57,499.98 | 43,560.59 | 1,274,460 |
| 2024-02-07 | 57,999.98 | 58,199.98 | 56,899.98 | 56,899.98 | 43,106.05 | 1,354,320 |
| 2024-02-06 | 58,299.98 | 58,399.98 | 57,899.99 | 57,999.98 | 43,939.38 | 1,093,356 |
| 2024-02-05 | 58,199.98 | 58,499.98 | 58,099.98 | 58,399.98 | 44,242.41 | 1,459,128 |
| 2024-02-02 | 56,299.99 | 59,099.98 | 56,299.99 | 58,299.98 | 44,166.65 | 1,805,892 |
| 2024-02-01 | 55,199.98 | 56,199.98 | 55,199.98 | 56,199.98 | 42,575.75 | 1,225,488 |
| 2024-01-31 | 55,599.98 | 55,799.98 | 55,099.98 | 55,199.98 | 41,818.17 | 1,024,584 |
| 2024-01-30 | 55,699.98 | 55,899.98 | 55,399.98 | 55,399.98 | 41,969.68 | 1,169,652 |
| 2024-01-29 | 55,499.98 | 55,699.98 | 55,299.98 | 55,599.98 | 42,121.20 | 1,201,200 |
| 2024-01-26 | 55,099.98 | 55,299.98 | 54,699.99 | 55,299.98 | 41,893.93 | 1,139,160 |
| 2024-01-25 | 54,899.99 | 55,199.98 | 54,899.99 | 55,099.98 | 41,742.41 | 1,107,084 |
| 2024-01-24 | 55,399.98 | 55,599.98 | 55,199.98 | 55,199.98 | 41,818.17 | 974,160 |
| 2024-01-23 | 55,799.98 | 55,899.98 | 55,499.98 | 55,599.98 | 42,121.20 | 985,380 |
| 2024-01-22 | 55,899.98 | 55,999.98 | 55,699.98 | 55,799.98 | 42,272.71 | 1,034,484 |
| 2024-01-19 | 56,099.98 | 56,299.99 | 55,899.98 | 55,899.98 | 42,348.47 | 1,050,192 |
| 2024-01-18 | 55,799.98 | 56,299.99 | 55,599.98 | 56,199.98 | 42,575.75 | 1,065,372 |
| 2024-01-17 | 55,599.98 | 55,999.98 | 55,499.98 | 55,799.98 | 42,272.71 | 1,115,136 |
| 2024-01-16 | 55,499.98 | 55,599.98 | 55,199.98 | 55,599.98 | 42,121.20 | 898,656 |
| 2024-01-15 | 55,299.98 | 55,399.98 | 55,099.98 | 55,399.98 | 41,969.68 | 1,096,392 |
| 2024-01-12 | 54,999.98 | 54,999.98 | 54,899.99 | 54,999.98 | 41,666.65 | 1,326,996 |
| 2024-01-11 | 55,099.98 | 55,099.98 | 54,699.99 | 54,999.98 | 41,666.65 | 1,392,336 |
| 2024-01-10 | 54,499.98 | 54,999.98 | 54,299.98 | 54,799.99 | 41,515.14 | 1,283,304 |
| 2024-01-09 | 54,099.98 | 55,099.98 | 53,799.98 | 54,499.98 | 41,287.87 | 1,261,392 |
| 2024-01-08 | 53,799.98 | 54,299.98 | 53,799.98 | 54,299.98 | 41,136.35 | 1,580,436 |
| 2024-01-05 | 54,399.98 | 54,399.98 | 53,899.98 | 54,099.98 | 40,984.84 | 1,560,900 |
| 2024-01-04 | 54,999.98 | 55,099.98 | 54,299.98 | 54,399.98 | 41,212.11 | 1,827,804 |
| 2024-01-03 | 54,499.98 | 55,099.98 | 53,799.98 | 55,099.98 | 41,742.41 | 1,446,720 |
| 2024-01-02 | 54,999.98 | 55,199.98 | 54,599.99 | 54,599.99 | 41,363.63 | 1,338,216 |
| 2023-12-29 | 54,499.98 | 54,999.98 | 54,499.98 | 54,999.98 | 41,666.65 | 1,258,620 |
| 2023-12-28 | 54,999.98 | 55,099.98 | 54,799.99 | 54,799.99 | 41,515.14 | 1,332,672 |
| 2023-12-27 | 55,099.98 | 55,199.98 | 54,899.99 | 54,999.98 | 41,666.65 | 1,491,864 |
| 2023-12-26 | 55,099.98 | 55,699.98 | 54,999.98 | 55,099.98 | 41,742.41 | 2,323,332 |
| 2023-12-25 | 54,499.98 | 55,099.98 | 54,299.98 | 55,099.98 | 41,742.41 | 1,955,316 |
| 2023-12-22 | 54,399.98 | 54,599.99 | 53,499.98 | 54,499.98 | 41,287.87 | 1,269,840 |
| 2023-12-21 | 54,599.99 | 54,599.99 | 53,699.98 | 54,499.98 | 41,287.87 | 1,536,876 |
| 2023-12-20 | 54,199.98 | 55,399.98 | 53,999.98 | 54,499.98 | 41,287.87 | 1,238,160 |
| 2023-12-19 | 53,999.98 | 54,199.98 | 53,799.98 | 54,199.98 | 41,060.59 | 1,365,408 |
| 2023-12-18 | 54,299.98 | 54,499.98 | 53,799.98 | 53,999.98 | 40,909.08 | 1,309,968 |
| 2023-12-15 | 54,799.99 | 54,999.98 | 54,499.98 | 54,499.98 | 41,287.87 | 1,945,548 |
| 2023-12-14 | 55,299.98 | 55,799.98 | 54,799.99 | 54,999.98 | 41,666.65 | 1,274,460 |
| 2023-12-13 | 55,399.98 | 56,299.99 | 55,199.98 | 55,399.98 | 41,969.68 | 1,648,284 |
| 2023-12-12 | 55,599.98 | 55,799.98 | 55,299.98 | 55,299.98 | 41,893.93 | 1,246,740 |
| 2023-12-11 | 55,699.98 | 56,099.98 | 55,499.98 | 55,699.98 | 42,196.96 | 1,258,092 |
| 2023-12-08 | 55,499.98 | 55,799.98 | 55,499.98 | 55,699.98 | 42,196.96 | 992,508 |
| 2023-12-07 | 55,399.98 | 55,599.98 | 54,799.99 | 55,499.98 | 42,045.44 | 1,266,936 |
| 2023-12-06 | 55,199.98 | 55,399.98 | 54,399.98 | 55,399.98 | 41,969.68 | 1,438,008 |
| 2023-12-05 | 55,999.98 | 56,099.98 | 54,999.98 | 55,199.98 | 41,818.17 | 1,194,864 |
| 2023-12-04 | 55,099.98 | 55,999.98 | 54,999.98 | 55,999.98 | 42,424.23 | 1,506,252 |
| 2023-12-01 | 54,599.99 | 55,199.98 | 54,599.99 | 55,199.98 | 41,818.17 | 1,419,660 |
| 2023-11-30 | 55,199.98 | 55,299.98 | 54,999.98 | 55,099.98 | 41,742.41 | 1,043,592 |
| 2023-11-29 | 54,999.98 | 55,299.98 | 54,799.99 | 55,199.98 | 41,818.17 | 1,392,072 |
| 2023-11-28 | 54,999.98 | 54,999.98 | 54,699.99 | 54,999.98 | 41,666.65 | 1,425,864 |
| 2023-11-27 | 54,899.99 | 55,199.98 | 54,799.99 | 55,099.98 | 41,742.41 | 1,109,460 |
| 2023-11-24 | 54,699.99 | 54,999.98 | 53,999.98 | 54,999.98 | 41,666.65 | 1,700,820 |
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.