Van Phu - Invest Investment JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	51,399.99	51,499.99	51,199.98	51,499.99	39,015.14	788,568
2023-03-08	51,499.99	51,599.99	51,299.99	51,299.99	38,863.63	998,976
2023-03-07	51,299.99	51,799.99	51,299.99	51,599.99	39,090.90	700,392
2023-03-06	51,399.99	51,699.99	51,299.99	51,599.99	39,090.90	548,592
2023-03-03	51,499.99	54,899.99	51,399.99	51,399.99	38,939.38	704,220
2023-03-02	51,399.99	51,599.99	50,999.98	51,599.99	39,090.90	680,592
2023-03-01	51,099.98	51,399.99	50,699.98	51,399.99	38,939.38	614,064
2023-02-28	50,599.98	50,999.98	50,599.98	50,999.98	38,636.35	743,292
2023-02-27	50,899.98	51,099.98	50,799.98	50,799.98	38,484.84	982,080
2023-02-24	51,299.99	51,299.99	50,999.98	51,099.98	38,712.11	999,372
2023-02-23	51,599.99	51,699.99	51,199.98	51,299.99	38,863.63	631,356
2023-02-22	51,699.99	51,799.99	51,399.99	51,699.99	39,166.66	893,640
2023-02-21	51,599.99	51,699.99	51,299.99	51,699.99	39,166.66	825,528
2023-02-20	51,599.99	51,699.99	51,399.99	51,499.99	39,015.14	818,796
2023-02-17	51,299.99	51,599.99	51,199.98	51,599.99	39,090.90	826,584
2023-02-16	51,399.99	51,499.99	50,899.98	51,399.99	38,939.38	661,452
2023-02-15	51,399.99	51,399.99	51,105.71	51,399.99	38,181.81	769,428
2023-02-14	51,694.26	51,694.26	51,105.71	51,399.99	38,181.81	785,400
2023-02-13	52,086.62	52,086.62	51,498.07	51,694.26	38,400.40	783,948
2023-02-10	51,301.89	51,988.53	51,301.89	51,988.53	38,619.00	610,104
2023-02-09	51,399.99	51,694.26	51,301.89	51,301.89	38,108.94	540,804
2023-02-08	51,498.07	51,596.17	51,105.71	51,596.17	38,327.54	639,672
2023-02-07	51,596.17	51,694.26	51,203.80	51,399.99	38,181.81	610,500
2023-02-06	51,694.26	51,890.44	51,498.07	51,596.17	38,327.54	933,636
2023-02-03	51,988.53	51,988.53	51,792.35	51,792.35	38,473.27	965,316
2023-02-02	51,890.44	51,988.53	51,694.26	51,988.53	38,619.00	1,071,840
2023-02-01	52,086.62	52,184.72	51,694.26	51,792.35	38,473.27	360,492
2023-01-31	51,694.26	52,086.62	51,596.17	52,086.62	38,691.87	1,434,180
2023-01-30	52,184.72	52,184.72	51,890.44	51,988.53	38,619.00	894,300
2023-01-27	51,890.44	52,282.81	51,792.35	52,184.72	38,764.73	678,216
2023-01-19	51,694.26	51,988.53	51,694.26	51,988.53	38,619.00	908,952
2023-01-18	52,380.90	52,380.90	51,694.26	51,890.44	38,546.14	817,080
2023-01-17	52,086.62	52,478.99	51,792.35	51,988.53	38,619.00	969,012
2023-01-16	52,282.81	52,282.81	51,890.44	51,988.53	38,619.00	551,364
2023-01-13	52,282.81	52,478.99	52,086.62	52,184.72	38,764.73	578,952
2023-01-12	52,478.99	52,675.17	52,184.72	52,380.90	38,910.47	986,172
2023-01-11	52,282.81	52,675.17	52,184.72	52,478.99	38,983.33	823,020
2023-01-10	52,478.99	52,478.99	51,988.53	52,282.81	38,837.60	997,656
2023-01-09	52,380.90	52,577.08	52,282.81	52,380.90	38,910.47	703,296
2023-01-06	52,282.81	52,478.99	52,086.62	52,380.90	38,910.47	563,112
2023-01-05	52,478.99	52,478.99	51,694.26	52,380.90	38,910.47	347,556
2023-01-04	53,067.54	53,067.54	50,615.25	52,478.99	38,983.33	496,848
2023-01-03	52,675.17	53,263.72	52,675.17	53,067.54	39,420.53	412,896
2022-12-30	53,754.18	53,754.18	52,086.62	52,773.26	39,201.93	655,116
2022-12-29	54,342.73	54,342.73	53,754.18	54,048.46	40,149.19	676,368
2022-12-28	54,538.91	54,735.09	54,244.64	54,244.64	40,294.92	706,464
2022-12-27	54,735.09	54,735.09	54,538.91	54,538.91	40,513.52	594,264
2022-12-26	54,440.82	54,735.09	54,440.82	54,637.01	40,586.39	638,616
2022-12-23	54,637.01	55,029.37	54,637.01	54,833.19	40,732.12	713,328
2022-12-22	55,127.46	55,225.56	54,931.28	55,029.37	40,877.85	568,128
2022-12-21	55,225.56	55,225.56	54,931.28	55,127.46	40,950.72	682,440
2022-12-20	55,127.46	55,323.64	54,931.28	55,127.46	40,950.72	965,052
2022-12-19	55,912.19	56,108.38	54,931.28	55,127.46	40,950.72	814,836
2022-12-16	56,991.20	57,285.48	55,127.46	55,127.46	40,950.72	1,311,684
2022-12-15	56,991.20	57,187.39	56,893.11	56,991.20	42,335.17	562,452
2022-12-14	56,991.20	57,089.29	56,795.02	56,893.11	42,262.30	459,228
2022-12-13	57,187.39	57,383.57	56,795.02	56,991.20	42,335.17	981,024
2022-12-12	57,481.66	57,972.12	57,187.39	57,187.39	42,480.90	1,566,312
2022-12-09	57,775.94	57,972.12	57,481.66	57,481.66	42,699.50	401,412
2022-12-08	58,168.30	58,462.58	57,775.94	57,775.94	42,918.10	685,608

← NewerPage 16 of 21 · 1,246 trading daysOlder →

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.