Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← VPI.VN stock page

Van Phu - Invest Investment JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-2454,699.9954,999.9853,999.9854,999.9841,666.651,700,820
2023-11-2355,399.9856,099.9854,799.9954,799.9941,515.141,290,432
2023-11-2255,499.9856,299.9955,299.9855,399.9841,969.681,005,708
2023-11-2154,999.9855,599.9854,499.9855,499.9842,045.441,181,400
2023-11-2055,399.9855,499.9854,899.9954,999.9841,666.65959,772
2023-11-1756,199.9856,399.9955,499.9855,499.9842,045.441,494,900
2023-11-1656,799.9856,799.9856,499.9856,499.9842,803.021,617,660
2023-11-1556,899.9857,299.9856,699.9856,799.9843,030.291,121,076
2023-11-1456,399.9956,499.9856,199.9856,499.9842,803.021,507,176
2023-11-1356,499.9856,699.9856,399.9956,399.9942,727.261,390,752
2023-11-1056,099.9856,999.9855,699.9856,699.9842,954.531,573,968
2023-11-0955,099.9855,999.9854,899.9955,999.9842,424.231,492,524
2023-11-0853,999.9854,999.9853,599.9854,999.9841,666.651,320,264
2023-11-0754,199.9854,199.9853,899.9853,999.9840,909.081,198,692
2023-11-0655,099.9855,199.9852,099.9854,099.9840,984.841,530,936
2023-11-0355,199.9855,499.9854,799.9954,999.9841,666.651,023,792
2023-11-0253,799.9855,099.9853,699.9854,999.9841,666.651,149,720
2023-11-0152,899.9853,699.9852,499.9853,699.9840,681.80870,672
2023-10-3153,099.9953,199.9952,799.9852,799.9839,999.99707,784
2023-10-3053,199.9953,199.9952,999.9952,999.9940,151.501,229,844
2023-10-2752,899.9853,299.9952,499.9853,199.9940,303.021,072,764
2023-10-2653,699.9853,799.9852,899.9852,899.9840,075.751,099,560
2023-10-2553,599.9853,799.9853,499.9853,699.9840,681.80913,440
2023-10-2452,899.9853,599.9852,799.9853,499.9840,530.291,187,472
2023-10-2353,599.9853,699.9852,499.9852,999.9940,151.501,210,176
2023-10-2052,399.9853,599.9852,299.9853,599.9840,606.051,031,316
2023-10-1952,699.9852,699.9852,399.9852,399.9839,696.961,356,696
2023-10-1852,599.9852,899.9852,399.9852,599.9839,848.471,047,156
2023-10-1753,399.9953,499.9852,899.9852,899.9840,075.75796,752
2023-10-1653,799.9853,899.9853,099.9953,299.9940,378.781,371,744
2023-10-1354,499.9854,499.9853,599.9853,999.9840,909.081,266,804
2023-10-1253,899.9854,599.9953,899.9854,499.9841,287.871,223,640
2023-10-1152,999.9953,999.9852,899.9853,899.9840,833.321,271,160
2023-10-1052,299.9853,299.9952,099.9852,899.9840,075.751,198,164
2023-10-0952,499.9852,799.9852,399.9852,599.9839,848.471,148,400
2023-10-0652,599.9852,999.9952,299.9852,599.9839,848.471,062,336
2023-10-0552,499.9852,599.9852,299.9852,399.9839,696.961,175,196
2023-10-0451,499.9952,599.9850,999.9852,499.9839,772.711,204,104
2023-10-0353,099.9953,099.9951,799.9951,799.9939,242.41988,812
2023-10-0253,499.9853,999.9852,999.9953,099.9940,227.261,007,556
2023-09-2952,799.9852,999.9952,799.9852,999.9940,151.501,315,116
2023-09-2852,999.9953,199.9952,599.9852,799.9839,999.991,101,408
2023-09-2752,499.9852,999.9952,399.9852,999.9940,151.501,442,100
2023-09-2651,899.9952,699.9851,799.9952,499.9839,772.711,158,432
2023-09-2552,399.9852,599.9851,899.9951,999.9839,393.931,200,012
2023-09-2252,099.9852,799.9851,499.9952,499.9839,772.711,262,184
2023-09-2152,099.9852,299.9851,899.9952,199.9839,545.441,212,948
2023-09-2051,699.9951,999.9851,499.9951,999.9839,393.931,280,796
2023-09-1951,499.9951,799.9951,499.9951,699.9939,166.661,399,068
2023-09-1851,199.9851,499.9950,899.9851,499.9939,015.141,089,000
2023-09-1551,099.9851,299.9950,699.9851,299.9938,863.63937,992
2023-09-1451,699.9952,099.9850,999.9851,099.9838,712.111,118,304
2023-09-1351,799.9952,099.9851,599.9951,599.9939,090.901,025,376
2023-09-1251,499.9951,999.9851,299.9951,799.9939,242.411,125,960
2023-09-1152,299.9852,399.9851,099.9851,499.9939,015.14904,332
2023-09-0851,799.9951,999.9851,599.9951,999.9839,393.931,137,444
2023-09-0751,599.9952,299.9851,499.9951,799.9939,242.411,170,576
2023-09-0652,999.9953,099.9951,999.9852,299.9839,621.20891,264
2023-09-0552,699.9853,099.9951,899.9952,099.9839,469.68910,800
2023-08-3153,899.9854,099.9851,399.9951,399.9938,939.38986,172
← NewerPage 13 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-02-16999.9997 VND
2019-08-191,599.9999 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.