Van Phu - Invest Investment JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	58,854.94	59,737.77	58,560.67	58,756.85	43,646.76	1,099,824
2022-09-14	59,051.12	59,149.22	57,874.03	58,756.85	43,646.76	1,493,844
2022-09-13	60,228.22	60,326.32	59,639.67	59,639.67	44,302.55	1,050,324
2022-09-12	59,345.40	59,933.95	58,953.04	59,835.86	44,448.28	1,453,452
2022-09-09	59,149.22	59,835.86	59,051.12	59,541.59	44,229.69	1,078,968
2022-09-08	56,402.65	59,149.22	56,304.56	59,051.12	43,865.35	1,462,164
2022-09-07	64,348.07	65,328.99	62,778.61	62,778.61	42,394.79	1,019,739
2022-09-06	64,348.07	65,230.90	64,249.98	64,348.07	43,454.66	1,303,751
2022-09-05	64,348.07	64,936.63	64,053.80	64,348.07	43,454.66	1,079,997
2022-08-31	63,955.71	64,642.35	63,661.44	64,249.98	43,388.42	1,056,911
2022-08-30	63,661.44	65,230.90	63,661.44	64,249.98	43,388.42	1,294,458
2022-08-29	62,778.61	63,759.53	62,778.61	63,759.53	43,057.21	1,050,667
2022-08-26	63,170.98	64,544.26	62,778.61	64,446.17	43,520.90	1,196,303
2022-08-25	64,053.80	64,446.17	63,563.34	63,563.34	42,924.73	1,305,929
2022-08-24	63,955.71	64,544.26	63,759.53	64,053.80	43,255.93	1,317,254
2022-08-23	64,642.35	64,838.53	63,955.71	63,955.71	43,189.69	902,853
2022-08-22	65,034.72	65,721.36	64,151.90	64,642.35	43,653.39	1,220,987
2022-08-19	65,328.99	65,917.54	64,936.63	65,034.72	43,918.35	1,027,871
2022-08-18	64,642.35	65,623.26	64,446.17	65,230.90	44,050.84	1,437,915
2022-08-17	64,446.17	64,838.53	64,348.07	64,740.44	43,719.63	1,198,190
2022-08-16	64,348.07	64,740.44	63,955.71	64,446.17	43,520.90	1,131,834
2022-08-15	63,857.62	64,249.98	63,661.44	64,249.98	43,388.42	1,803,384
2022-08-12	63,269.07	64,151.90	63,072.88	63,759.53	43,057.21	1,655,280
2022-08-11	64,348.07	64,838.53	63,857.62	64,053.80	43,255.93	1,516,323
2022-08-10	63,759.53	65,132.81	63,563.34	64,249.98	43,388.42	1,762,147
2022-08-09	63,465.25	63,955.71	62,974.79	63,857.62	43,123.45	2,285,738
2022-08-08	63,955.71	64,053.80	63,465.25	63,465.25	42,858.48	1,375,044
2022-08-05	64,249.98	64,348.07	63,465.25	64,151.90	43,322.18	1,529,101
2022-08-04	64,446.17	64,838.53	63,661.44	64,249.98	43,388.42	1,615,785
2022-08-03	64,446.17	64,838.53	64,053.80	64,446.17	43,520.90	1,924,771
2022-08-02	64,249.98	64,740.44	63,759.53	64,446.17	43,520.90	1,716,119
2022-08-01	60,816.78	64,249.98	60,718.69	64,249.98	43,388.42	2,111,644
2022-07-29	61,503.42	61,895.79	60,718.69	60,816.78	41,069.96	1,598,216
2022-07-28	61,307.24	61,699.60	60,718.69	61,503.42	41,533.65	1,543,911
2022-07-27	61,601.51	61,797.69	61,307.24	61,405.33	41,467.41	1,257,867
2022-07-26	62,091.97	62,484.34	61,601.51	61,699.60	41,666.13	1,352,828
2022-07-25	62,190.06	62,778.61	61,699.60	62,190.06	41,997.34	1,893,698
2022-07-22	62,288.15	62,484.34	61,307.24	61,993.88	41,864.86	1,555,382
2022-07-21	62,778.61	63,367.16	61,699.60	62,288.15	42,063.58	1,291,263
2022-07-20	61,699.60	62,778.61	61,699.60	62,778.61	42,394.79	1,310,285
2022-07-19	62,190.06	62,778.61	61,209.15	61,699.60	41,666.13	1,288,359
2022-07-18	61,601.51	62,778.61	61,307.24	62,190.06	41,997.34	1,443,143
2022-07-15	61,209.15	62,091.97	61,209.15	61,601.51	41,599.89	1,988,369
2022-07-14	60,816.78	61,699.60	60,522.51	61,209.15	41,334.92	1,863,061
2022-07-13	60,816.78	61,699.60	60,228.23	60,816.78	41,069.96	1,434,140
2022-07-12	61,012.96	61,307.24	60,424.41	60,718.69	41,003.71	1,492,075
2022-07-11	61,209.15	61,209.15	60,620.60	61,012.96	41,202.44	1,301,282
2022-07-08	60,228.23	62,091.97	60,130.14	61,111.06	41,268.68	1,425,864
2022-07-07	60,130.14	60,522.51	59,835.86	60,424.41	40,804.99	1,726,718
2022-07-06	60,424.41	61,797.69	59,835.86	60,228.23	40,672.50	1,861,173
2022-07-05	60,522.51	61,111.06	59,835.86	60,522.51	40,871.23	1,350,650
2022-07-04	61,111.06	61,209.15	60,326.32	60,522.51	40,871.23	1,908,509
2022-07-01	61,699.60	61,699.60	60,914.87	61,111.06	41,268.68	1,874,967
2022-06-30	62,778.61	63,269.07	61,699.60	61,797.69	41,732.37	2,061,840
2022-06-29	62,582.43	63,269.07	61,797.69	62,778.61	42,394.79	1,732,091
2022-06-28	61,895.79	62,876.70	60,816.78	62,680.52	42,328.55	1,568,450
2022-06-27	61,993.88	62,680.52	61,601.51	62,386.25	42,129.83	1,468,843
2022-06-24	61,601.51	62,680.52	61,503.42	61,993.88	41,864.86	984,456
2022-06-23	62,680.52	63,269.07	61,601.51	61,601.51	41,599.89	1,039,487
2022-06-22	59,835.86	62,680.52	59,443.50	62,680.52	42,328.55	1,002,896

← NewerPage 18 of 21 · 1,250 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.