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%
← VPI.VN stock page

Van Phu - Invest Investment JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-2953,999.9853,999.9852,799.9853,499.9840,530.291,561,824
2023-08-2853,699.9853,999.9853,399.9953,999.9840,909.081,128,864
2023-08-2553,699.9853,799.9853,499.9853,699.9840,681.801,047,552
2023-08-2452,899.9853,799.9852,599.9853,699.9840,681.801,148,532
2023-08-2352,099.9852,799.9852,099.9852,799.9839,999.99886,776
2023-08-2252,099.9852,099.9851,399.9952,099.9839,469.68915,816
2023-08-2150,899.9852,099.9850,799.9851,999.9839,393.93842,820
2023-08-1851,199.9851,299.9949,899.9950,999.9838,636.351,079,100
2023-08-1751,899.9951,999.9851,099.9851,199.9838,787.87982,344
2023-08-1651,799.9951,999.9851,499.9951,899.9939,318.171,020,624
2023-08-1552,299.9852,599.9851,799.9951,799.9939,242.411,327,656
2023-08-1452,299.9852,699.9851,999.9852,499.9839,772.711,002,408
2023-08-1153,199.9953,299.9952,499.9852,499.9839,772.71966,768
2023-08-1054,199.9854,299.9852,999.9953,199.9940,303.021,046,628
2023-08-0954,299.9854,499.9853,999.9853,999.9840,909.081,210,308
2023-08-0854,799.9954,799.9954,299.9854,399.9841,212.111,182,720
2023-08-0754,399.9854,799.9954,299.9854,699.9941,439.381,039,368
2023-08-0454,099.9854,799.9954,099.9854,599.9941,363.63874,896
2023-08-0354,299.9854,399.9854,099.9854,199.9841,060.59864,732
2023-08-0254,799.9954,799.9954,299.9854,299.9841,136.35694,452
2023-08-0155,099.9855,299.9854,799.9954,799.9941,515.14895,092
2023-07-3154,999.9855,299.9854,399.9855,099.9841,742.411,144,968
2023-07-2854,799.9955,199.9854,699.9955,099.9841,742.41980,496
2023-07-2754,099.9854,899.9953,999.9854,899.9941,590.901,162,260
2023-07-2654,199.9854,499.9853,799.9854,499.9841,287.87931,524
2023-07-2554,399.9854,499.9853,999.9854,199.9841,060.59933,900
2023-07-2453,899.9854,299.9853,799.9854,199.9841,060.59727,848
2023-07-2153,299.9953,899.9853,099.9953,899.9840,833.32906,048
2023-07-2053,299.9953,399.9953,099.9953,299.9940,378.78881,892
2023-07-1953,299.9953,399.9952,899.9853,299.9940,378.78802,560
2023-07-1853,399.9953,399.9953,199.9953,299.9940,378.78795,300
2023-07-1753,199.9953,399.9953,099.9953,299.9940,378.781,126,488
2023-07-1452,799.9853,299.9952,799.9853,099.9940,227.261,271,292
2023-07-1352,999.9953,099.9952,799.9852,799.9839,999.99817,740
2023-07-1253,199.9953,399.9952,799.9852,899.9840,075.75738,276
2023-07-1152,899.9853,199.9952,799.9853,099.9940,227.26640,860
2023-07-1051,099.9852,999.9950,999.9852,999.9940,151.501,061,280
2023-07-0751,799.9951,799.9951,499.9951,599.9939,090.90864,468
2023-07-0651,999.9852,099.9851,699.9951,799.9939,242.41864,204
2023-07-0551,999.9852,099.9851,899.9952,099.9839,469.681,051,512
2023-07-0451,899.9951,999.9851,799.9951,999.9839,393.93858,660
2023-07-0351,799.9951,899.9951,699.9951,899.9939,318.171,243,440
2023-06-3051,299.9951,699.9951,299.9951,699.9939,166.66910,668
2023-06-2951,899.9952,099.9851,599.9951,599.9939,090.901,436,952
2023-06-2851,899.9951,899.9951,599.9951,899.9939,318.17998,316
2023-06-2751,999.9852,199.9851,799.9951,799.9939,242.41791,208
2023-06-2651,799.9951,999.9851,699.9951,999.9839,393.93895,224
2023-06-2352,399.9852,499.9851,799.9951,999.9839,393.931,052,304
2023-06-2252,399.9852,599.9852,199.9852,399.9839,696.96726,924
2023-06-2151,999.9852,299.9851,699.9952,299.9839,621.201,405,932
2023-06-2051,799.9951,999.9851,399.9951,999.9839,393.93889,944
2023-06-1952,499.9852,499.9851,799.9951,899.9939,318.17785,004
2023-06-1653,499.9853,699.9852,499.9852,499.9839,772.711,167,012
2023-06-1553,499.9853,699.9853,299.9953,599.9840,606.05650,496
2023-06-1454,099.9854,299.9853,899.9853,899.9840,833.32692,076
2023-06-1354,199.9854,299.9853,999.9854,299.9841,136.35647,196
2023-06-1254,399.9854,499.9854,199.9854,199.9841,060.59727,320
2023-06-0954,899.9955,099.9854,399.9854,399.9841,212.11894,168
2023-06-0854,699.9954,999.9854,499.9854,899.9941,590.90918,852
2023-06-0754,099.9854,799.9953,899.9854,799.9941,515.14776,292
← NewerPage 14 of 21 · 1,246 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.