Van Phu - Invest Investment JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	58,168.30	58,462.58	57,775.94	57,775.94	42,918.10	685,608
2022-12-07	57,874.03	58,364.49	57,775.94	58,070.21	43,136.70	551,364
2022-12-06	58,756.85	58,953.04	57,972.12	57,972.12	43,063.83	899,316
2022-12-05	58,756.85	58,953.04	55,029.37	58,756.85	43,646.76	752,796
2022-12-02	59,541.59	59,541.59	58,658.76	58,854.94	43,719.63	610,236
2022-12-01	59,933.95	60,032.04	59,639.67	59,737.77	44,375.42	1,255,716
2022-11-30	57,579.75	59,835.86	57,481.66	59,835.86	44,448.28	469,128
2022-11-29	56,893.11	57,874.03	56,893.11	57,579.75	42,772.37	699,336
2022-11-28	56,108.38	57,089.29	55,912.19	56,893.11	42,262.30	459,360
2022-11-25	54,244.64	55,912.19	53,754.18	55,912.19	41,533.64	566,412
2022-11-24	53,754.18	54,244.64	53,361.81	54,244.64	40,294.92	359,964
2022-11-23	51,792.35	53,754.18	51,203.80	53,754.18	39,930.59	523,644
2022-11-22	56,893.11	56,893.11	51,105.71	51,105.71	37,963.21	6,864
2022-11-21	55,519.83	55,519.83	54,048.46	54,146.55	40,222.06	477,444
2022-11-18	55,912.19	56,598.84	54,048.46	55,814.10	41,460.78	1,193,544
2022-11-17	51,890.44	55,225.56	51,890.44	55,225.56	41,023.58	388,608
2022-11-16	55,716.01	55,814.10	51,890.44	51,890.44	38,546.14	300,300
2022-11-15	55,716.01	56,010.29	54,931.28	55,716.01	41,387.91	715,572
2022-11-14	55,421.74	55,814.10	54,637.01	55,814.10	41,460.78	727,188
2022-11-11	55,421.74	55,912.19	54,833.19	55,912.19	41,533.64	1,029,468
2022-11-10	56,304.56	56,402.65	54,440.82	55,421.74	41,169.31	1,191,168
2022-11-09	56,402.65	56,598.84	55,519.83	56,402.65	41,897.97	1,358,676
2022-11-08	56,500.74	56,598.84	55,912.19	56,402.65	41,897.97	1,004,652
2022-11-07	56,893.11	57,089.29	56,500.74	56,696.93	42,116.57	1,109,196
2022-11-04	56,991.20	57,187.39	56,696.93	56,893.11	42,262.30	1,473,780
2022-11-03	57,285.48	57,383.57	57,089.29	57,383.57	42,626.64	1,918,488
2022-11-02	57,285.48	57,874.03	57,187.39	57,383.57	42,626.64	967,296
2022-11-01	57,383.57	57,874.03	56,893.11	57,285.48	42,553.77	2,814,108
2022-10-31	57,874.03	57,972.12	56,795.02	56,893.11	42,262.30	1,624,920
2022-10-28	56,893.11	57,579.75	56,402.65	57,579.75	42,772.37	1,368,576
2022-10-27	56,304.56	56,991.20	56,206.47	56,795.02	42,189.44	1,847,604
2022-10-26	56,893.11	57,187.39	55,814.10	56,304.56	41,825.11	1,804,572
2022-10-25	56,991.20	57,874.03	56,795.02	56,893.11	42,262.30	2,185,524
2022-10-24	57,285.48	57,579.75	56,893.11	56,991.20	42,335.17	950,136
2022-10-21	58,168.30	58,364.49	57,285.48	57,285.48	42,553.77	962,676
2022-10-20	58,364.49	58,560.67	57,874.03	58,168.30	43,209.56	1,068,804
2022-10-19	58,658.76	58,658.76	58,168.30	58,364.49	43,355.30	1,194,996
2022-10-18	59,051.12	59,149.22	58,658.76	58,658.76	43,573.89	1,041,744
2022-10-17	59,149.22	59,247.31	58,756.85	58,854.94	43,719.63	1,169,652
2022-10-14	58,756.85	59,051.12	58,756.85	59,051.12	43,865.35	1,079,232
2022-10-13	58,953.04	58,953.04	57,972.12	58,756.85	43,646.76	1,176,648
2022-10-12	58,070.21	58,953.04	57,874.03	58,854.94	43,719.63	1,059,432
2022-10-11	58,462.58	58,462.58	57,187.39	58,168.30	43,209.56	1,594,956
2022-10-10	58,364.49	58,560.67	58,070.21	58,462.58	43,428.16	1,304,556
2022-10-07	58,560.67	58,658.76	57,677.84	58,462.58	43,428.16	1,368,048
2022-10-06	58,854.94	58,854.94	58,168.30	58,560.67	43,501.03	1,628,352
2022-10-05	57,874.03	58,953.04	57,874.03	58,854.94	43,719.63	1,141,272
2022-10-04	58,364.49	58,756.85	57,874.03	58,266.39	43,282.43	1,383,756
2022-10-03	58,756.85	58,854.94	57,972.12	58,168.30	43,209.56	1,098,504
2022-09-30	58,756.85	58,854.94	57,775.94	58,756.85	43,646.76	1,376,496
2022-09-29	58,953.04	59,345.40	58,364.49	58,756.85	43,646.76	1,146,156
2022-09-28	58,266.39	59,835.86	57,874.03	58,953.04	43,792.49	1,915,584
2022-09-27	58,854.94	59,051.12	57,775.94	58,168.30	43,209.56	1,408,836
2022-09-26	58,462.58	58,854.94	57,285.48	58,854.94	43,719.63	1,156,320
2022-09-23	59,835.86	60,130.14	59,443.49	59,541.59	44,229.69	1,125,036
2022-09-22	58,364.49	59,835.86	57,972.12	59,835.86	44,448.28	1,437,612
2022-09-21	58,854.94	58,953.04	57,972.12	58,953.04	43,792.49	1,298,220
2022-09-20	58,560.67	59,051.12	58,364.49	58,854.94	43,719.63	1,089,924
2022-09-19	59,051.12	59,247.31	57,874.03	58,560.67	43,501.03	1,913,472
2022-09-16	58,854.94	59,737.77	58,364.49	59,737.77	44,375.42	1,570,404

← NewerPage 17 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.