Van Phu - Invest Investment JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	61,300.01	62,500.01	60,800.01	62,000.00	56,363.64	1,865,929
2026-07-20	61,200.01	61,900.01	61,000.01	61,300.01	55,727.28	1,260,819
2026-07-17	61,800.01	61,900.01	60,900.00	61,200.01	55,636.37	1,756,369
2026-07-16	61,900.01	62,500.01	59,500.01	61,900.01	56,272.73	1,771,329
2026-07-15	60,800.01	62,400.01	60,200.01	61,800.01	56,181.82	1,167,869
2026-07-14	60,700.01	62,500.01	59,500.01	61,800.01	56,181.82	1,233,099
2026-07-13	62,400.01	62,400.01	60,200.01	61,100.01	55,545.46	948,749
2026-07-10	62,800.01	63,800.00	62,400.01	62,400.01	56,727.28	738,429
2026-07-09	61,500.01	63,000.01	61,000.01	63,000.01	57,272.73	657,799
2026-07-08	61,600.00	61,700.01	61,300.01	61,500.01	55,909.10	353,979
2026-07-07	61,700.01	61,800.01	60,900.00	61,600.00	56,000.00	405,129
2026-07-06	61,400.01	62,300.01	61,200.01	61,700.01	56,090.91	658,019
2026-07-03	61,600.00	61,800.01	61,100.01	61,500.01	55,909.10	731,279
2026-07-02	62,100.01	62,100.01	61,100.01	61,700.01	56,090.91	972,949
2026-07-01	61,800.01	62,300.01	61,600.00	62,100.01	56,454.55	1,100,989
2026-06-30	62,000.00	62,600.01	61,900.01	62,000.00	56,363.64	1,143,009
2026-06-29	61,800.01	62,400.01	61,600.00	61,900.01	56,272.73	1,043,679
2026-06-26	62,200.01	62,500.01	61,600.00	61,800.01	56,181.82	1,633,059
2026-06-25	61,500.01	63,000.01	61,500.01	62,200.01	56,545.46	1,307,129
2026-06-24	60,400.01	62,400.01	60,200.01	62,000.00	56,363.64	1,361,359
2026-06-23	59,500.01	61,400.01	59,500.01	60,600.01	55,090.91	1,224,409
2026-06-22	58,700.00	59,500.01	58,600.01	59,500.01	54,090.91	1,154,889
2026-06-19	60,000.01	60,000.01	58,500.01	58,900.01	53,545.46	1,036,309
2026-06-18	60,500.00	61,000.01	59,800.00	60,000.01	54,545.46	1,246,519
2026-06-17	62,200.01	62,500.01	60,400.01	60,500.00	55,000.00	3,571,039
2026-06-16	62,200.01	62,600.01	61,900.01	62,000.00	56,363.64	1,628,439
2026-06-15	61,600.00	62,500.01	61,500.01	62,200.01	56,545.46	1,540,219
2026-06-12	60,800.01	61,800.01	60,400.01	61,600.00	56,000.00	1,457,169
2026-06-11	60,700.01	61,200.01	60,000.01	60,900.00	55,363.64	1,646,919
2026-06-10	59,600.01	61,100.01	59,400.00	60,800.01	55,272.73	1,267,529
2026-06-09	58,600.01	59,500.01	58,000.01	59,500.01	54,090.91	1,323,849
2026-06-08	59,200.01	59,200.01	58,100.01	58,800.01	53,454.55	1,501,169
2026-06-05	60,200.01	60,500.00	59,000.00	59,200.01	53,818.19	1,424,169
2026-06-04	60,400.01	60,600.01	59,300.01	60,400.01	54,909.10	1,606,549
2026-06-03	62,300.01	62,300.01	59,900.01	60,500.00	55,000.00	1,589,609
2026-06-02	62,700.00	62,800.01	61,900.01	61,900.01	56,272.73	1,513,489
2026-06-01	62,300.01	63,100.00	61,900.01	62,900.01	57,181.82	1,528,999
2026-05-29	62,200.01	62,500.01	62,000.00	62,300.01	56,636.37	2,000,239
2026-05-28	62,400.01	62,400.01	61,600.00	62,100.01	56,454.55	2,079,549
2026-05-27	60,900.00	62,500.01	60,500.00	62,300.01	56,636.37	2,111,669
2026-05-26	61,000.01	61,500.01	60,600.01	60,800.01	55,272.73	1,982,859
2026-05-25	59,200.01	62,200.01	59,200.01	61,000.01	55,454.55	2,617,559
2026-05-22	60,000.01	60,100.00	58,500.01	59,200.01	53,818.19	2,705,229
2026-05-21	61,000.01	61,100.01	59,900.01	60,000.01	54,545.46	2,243,669
2026-05-20	62,800.01	62,800.01	60,900.00	61,000.01	55,454.55	3,481,279
2026-05-19	63,000.01	63,500.01	62,100.01	62,800.01	57,090.91	4,443,779
2026-05-18	62,000.00	63,500.01	61,000.01	63,000.01	57,272.73	4,566,759
2026-05-15	62,100.01	62,300.01	61,600.00	61,900.01	56,272.73	2,275,789
2026-05-14	61,300.01	63,500.01	61,200.01	62,100.01	56,454.55	6,479,659
2026-05-13	62,000.00	62,000.00	61,200.01	61,600.00	56,000.00	4,357,759
2026-05-12	60,000.01	62,100.01	58,900.01	62,000.00	56,363.64	8,252,859
2026-05-11	61,500.01	61,600.00	60,000.01	60,100.00	54,636.37	7,745,319
2026-05-08	61,100.01	61,500.01	60,000.01	61,500.01	55,909.10	11,003,408
2026-05-07	60,100.00	62,000.00	59,900.01	61,000.01	55,454.55	5,603,839
2026-05-06	62,600.01	62,700.00	60,500.00	60,700.01	55,181.82	6,874,339
2026-05-05	61,300.01	62,500.01	60,900.00	62,500.01	56,818.19	7,183,439
2026-05-04	61,400.01	62,000.00	61,000.01	61,300.01	55,727.28	371,909
2026-04-29	61,000.01	61,400.01	59,500.01	61,400.01	55,818.19	4,901,709
2026-04-28	59,600.01	61,600.00	59,500.01	61,000.01	55,454.55	5,460,839
2026-04-24	58,500.01	59,800.00	58,100.01	59,800.00	54,363.64	6,167,699

← NewerPage 2 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.