Van Phu - Invest Investment JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	59,443.50	60,424.41	58,658.76	59,835.86	40,407.54	1,766,358
2022-06-20	59,639.68	60,522.51	58,658.76	59,443.50	40,142.57	1,481,040
2022-06-17	60,620.60	60,620.60	59,541.59	59,639.68	40,275.05	1,545,799
2022-06-16	59,835.86	60,914.87	59,835.86	60,620.60	40,937.47	1,154,630
2022-06-15	60,032.05	60,620.60	59,345.41	59,541.59	40,208.81	1,323,933
2022-06-14	59,737.77	60,914.87	59,443.50	60,032.05	40,540.02	1,161,890
2022-06-13	59,639.68	59,737.77	58,854.95	59,639.68	40,275.05	1,401,180
2022-06-10	59,933.95	60,816.78	59,835.86	59,933.95	40,473.78	1,897,619
2022-06-09	60,914.87	61,503.42	60,032.05	60,032.05	40,540.02	1,707,842
2022-06-08	59,541.59	61,012.96	58,854.95	60,816.78	41,069.96	1,465,213
2022-06-07	60,424.41	60,816.78	58,756.86	59,443.50	40,142.57	1,282,551
2022-06-06	60,816.78	61,895.79	60,326.32	60,326.32	40,738.75	1,708,423
2022-06-03	61,503.42	61,601.51	60,816.78	61,111.06	41,268.68	1,563,223
2022-06-02	61,895.79	62,288.15	61,209.15	61,503.42	41,533.65	1,834,021
2022-06-01	59,835.86	62,778.61	59,835.86	61,797.69	41,732.37	1,999,113
2022-05-31	60,424.41	60,424.41	59,835.86	60,326.32	40,738.75	2,055,306
2022-05-30	59,933.95	60,914.87	59,835.86	60,326.32	40,738.75	1,722,362
2022-05-27	60,424.41	61,012.96	59,835.86	59,835.86	40,407.54	2,511,379
2022-05-26	60,130.14	60,620.60	60,032.05	60,228.23	40,672.50	1,942,195
2022-05-25	56,696.94	60,326.32	56,206.48	60,130.14	40,606.26	2,075,489
2022-05-24	57,775.94	57,972.13	56,402.66	56,402.66	38,089.07	1,501,803
2022-05-23	57,383.57	58,658.76	57,383.57	57,775.94	39,016.46	2,250,745
2022-05-20	58,854.95	59,149.22	57,874.03	57,972.13	39,148.94	1,602,717
2022-05-19	58,854.95	59,345.41	57,874.03	58,854.95	39,745.12	1,910,106
2022-05-18	60,326.32	60,620.60	58,854.95	58,854.95	39,745.12	1,583,261
2022-05-17	58,168.31	59,835.86	57,579.76	59,835.86	40,407.54	2,018,135
2022-05-16	57,874.03	58,462.58	57,579.76	57,775.94	39,016.46	1,988,223
2022-05-13	58,462.58	58,462.58	56,795.03	57,775.94	39,016.46	1,656,296
2022-05-12	59,345.41	59,345.41	58,070.22	58,364.49	39,413.91	1,493,382
2022-05-11	58,854.95	59,247.32	58,364.49	58,756.86	39,678.88	1,820,082
2022-05-10	57,972.13	58,756.86	57,677.85	58,756.86	39,678.88	1,708,278
2022-05-09	59,345.41	59,345.41	57,677.85	58,364.49	39,413.91	1,393,049
2022-05-06	60,620.60	60,620.60	59,345.41	59,345.41	40,076.33	1,507,031
2022-05-05	59,737.77	60,816.78	58,854.95	60,718.69	41,003.71	1,806,288
2022-05-04	59,835.86	59,933.95	59,639.68	59,639.68	40,275.05	1,696,081
2022-04-29	59,737.77	60,816.78	59,639.68	60,032.05	40,540.02	1,870,321
2022-04-28	58,756.86	60,032.05	57,874.03	59,835.86	40,407.54	1,798,302
2022-04-27	57,285.48	58,854.95	55,617.92	58,854.95	39,745.12	1,559,593
2022-04-26	55,912.20	57,579.76	55,716.02	57,383.57	38,751.49	1,240,298
2022-04-25	57,874.03	58,168.31	55,716.02	56,893.11	38,420.28	1,458,679
2022-04-22	57,874.03	58,854.95	57,383.57	58,070.22	39,215.18	1,204,579
2022-04-21	57,972.13	58,462.58	57,579.76	58,266.40	39,347.67	1,372,575
2022-04-20	58,462.58	59,835.86	57,874.03	58,070.22	39,215.18	2,089,864
2022-04-19	59,541.59	60,326.32	58,364.49	58,854.95	39,745.12	1,665,589
2022-04-18	59,443.50	59,835.86	58,854.95	59,541.59	40,208.81	2,033,090
2022-04-15	59,933.95	60,130.14	59,345.41	59,345.41	40,076.33	1,610,703
2022-04-14	60,424.41	60,620.60	59,737.77	59,737.77	40,341.29	1,417,442
2022-04-13	57,481.67	61,307.24	56,206.48	59,835.86	40,407.54	1,808,321
2022-04-12	59,247.32	59,345.41	56,500.75	57,383.57	38,751.49	1,427,316
2022-04-08	60,914.87	60,914.87	59,247.32	59,247.32	40,010.09	1,459,986
2022-04-07	61,797.69	61,797.69	59,835.86	60,816.78	41,069.96	1,437,044
2022-04-06	60,522.51	61,895.79	60,326.32	61,797.69	41,732.37	1,668,929
2022-04-05	61,012.96	61,797.69	60,326.32	60,620.60	40,937.47	1,443,578
2022-04-04	61,601.51	62,288.15	60,718.69	61,012.96	41,202.44	1,558,722
2022-04-01	59,835.86	61,895.79	59,541.59	61,503.42	41,533.65	1,705,374
2022-03-31	60,424.41	61,307.24	59,835.86	60,032.05	40,540.02	2,079,845
2022-03-30	60,032.05	61,895.79	59,639.68	60,326.32	40,738.75	1,824,728
2022-03-29	61,111.06	61,601.51	60,718.69	60,718.69	41,003.71	1,702,470
2022-03-28	62,190.06	62,484.34	60,424.41	60,816.78	41,069.96	2,140,248
2022-03-25	62,091.97	62,876.70	61,601.51	62,386.25	42,129.83	1,780,297

← NewerPage 19 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.