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
2023-06-0653,299.9953,999.9852,799.9853,999.9840,909.08902,880
2023-06-0553,799.9854,199.9853,299.9953,299.9940,378.78944,460
2023-06-0253,499.9853,799.9853,299.9953,799.9840,757.56914,496
2023-06-0153,999.9854,099.9852,699.9853,499.9840,530.29888,228
2023-05-3153,799.9853,999.9853,399.9953,999.9840,909.08996,204
2023-05-3053,999.9854,299.9853,799.9853,799.9840,757.56725,604
2023-05-2953,699.9853,999.9853,599.9853,999.9840,909.081,369,896
2023-05-2653,699.9853,899.9853,499.9853,599.9840,606.051,525,788
2023-05-2553,699.9853,799.9853,599.9853,699.9840,681.801,274,196
2023-05-2453,899.9853,999.9853,599.9853,699.9840,681.80656,964
2023-05-2353,799.9853,899.9853,699.9853,899.9840,833.32563,112
2023-05-2253,899.9853,999.9853,799.9853,999.9840,909.08913,836
2023-05-1953,099.9953,799.9852,899.9853,799.9840,757.56845,064
2023-05-1852,499.9853,199.9952,499.9853,199.9940,303.02820,380
2023-05-1752,999.9953,099.9952,799.9852,899.9840,075.75809,160
2023-05-1653,199.9953,299.9952,899.9853,099.9940,227.26839,652
2023-05-1553,399.9953,499.9853,199.9953,199.9940,303.021,163,976
2023-05-1253,199.9953,199.9952,899.9853,199.9940,303.02723,492
2023-05-1152,799.9852,999.9952,499.9852,999.9940,151.50898,392
2023-05-1052,899.9852,899.9852,499.9852,599.9839,848.47632,940
2023-05-0952,799.9852,899.9852,199.9852,599.9839,848.471,107,744
2023-05-0851,999.9852,799.9851,899.9952,799.9839,999.99769,428
2023-05-0551,799.9951,899.9951,599.9951,799.9939,242.41972,840
2023-05-0451,999.9852,099.9851,399.9951,799.9939,242.411,015,872
2023-04-2851,799.9951,999.9851,399.9951,899.9939,318.17885,588
2023-04-2752,399.9852,399.9851,299.9951,799.9939,242.41648,912
2023-04-2653,499.9853,699.9852,299.9852,299.9839,621.20861,300
2023-04-2553,999.9854,099.9852,799.9853,499.9840,530.29774,576
2023-04-2454,499.9854,499.9853,699.9853,999.9840,909.08692,340
2023-04-2154,599.9954,699.9954,199.9854,199.9841,060.59930,204
2023-04-2054,299.9854,599.9954,299.9854,599.9941,363.63639,672
2023-04-1954,899.9954,999.9854,499.9854,499.9841,287.87624,624
2023-04-1854,499.9854,799.9954,499.9854,799.9941,515.14747,912
2023-04-1754,599.9954,699.9954,499.9854,599.9941,363.63796,092
2023-04-1454,899.9954,999.9854,599.9954,599.9941,363.63744,612
2023-04-1354,899.9954,899.9954,499.9854,699.9941,439.38932,052
2023-04-1254,599.9954,799.9954,399.9854,799.9941,515.14778,272
2023-04-1154,599.9954,699.9954,399.9854,599.9941,363.63733,788
2023-04-1054,899.9955,199.9854,699.9954,699.9941,439.38547,008
2023-04-0754,799.9955,099.9854,799.9954,999.9841,666.65645,480
2023-04-0655,899.9856,199.9855,099.9855,299.9841,893.93672,144
2023-04-0556,099.9856,399.9955,899.9855,899.9842,348.471,022,736
2023-04-0456,299.9956,299.9955,699.9856,099.9842,499.99657,888
2023-04-0355,999.9856,299.9955,799.9856,199.9842,575.75734,844
2023-03-3155,699.9855,899.9855,499.9855,899.9842,348.47866,712
2023-03-3055,799.9855,799.9855,299.9855,799.9842,272.71904,332
2023-03-2955,999.9855,999.9855,599.9855,699.9842,196.96732,468
2023-03-2855,499.9855,699.9855,399.9855,699.9842,196.96859,848
2023-03-2755,399.9855,499.9855,199.9855,499.9842,045.44699,336
2023-03-2455,099.9855,399.9854,999.9855,299.9841,893.93552,948
2023-03-2354,999.9855,199.9854,699.9954,999.9841,666.65926,508
2023-03-2255,399.9855,499.9854,999.9854,999.9841,666.651,028,940
2023-03-2155,399.9855,699.9855,199.9855,499.9842,045.44784,872
2023-03-2055,699.9855,899.9855,399.9855,499.9842,045.44685,476
2023-03-1752,799.9855,899.9852,799.9855,899.9842,348.471,654,620
2023-03-1652,699.9852,699.9852,199.9852,399.9839,696.96635,712
2023-03-1551,499.9952,799.9851,199.9852,599.9839,848.47776,424
2023-03-1451,299.9951,599.9951,199.9851,599.9939,090.90626,736
2023-03-1351,299.9951,599.9951,099.9851,599.9939,090.901,206,744
2023-03-1051,499.9951,599.9951,199.9851,399.9938,939.38682,176
← NewerPage 15 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.