Van Phu - Invest Investment JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	61,797.69	63,072.88	61,209.15	61,993.88	41,864.86	1,984,448
2022-03-23	60,522.51	61,895.79	60,424.41	61,797.69	41,732.37	2,473,192
2022-03-22	60,424.41	61,797.69	60,326.32	60,522.51	40,871.23	1,483,073
2022-03-21	59,051.13	61,797.69	59,051.13	60,326.32	40,738.75	1,831,407
2022-03-18	60,424.41	61,307.24	59,051.13	59,051.13	39,877.60	1,944,083
2022-03-17	60,718.69	61,797.69	60,032.05	60,326.32	40,738.75	1,757,501
2022-03-16	61,012.96	61,405.33	58,854.95	60,816.78	41,069.96	2,711,174
2022-03-15	60,424.41	61,012.96	59,345.41	61,012.96	41,202.44	2,641,478
2022-03-14	61,699.60	61,699.60	58,854.95	60,522.51	40,871.23	1,638,146
2022-03-11	62,091.97	62,190.06	61,209.15	61,699.60	41,666.13	2,156,946
2022-03-10	62,288.15	62,876.70	60,718.69	62,386.25	42,129.83	1,677,060
2022-03-09	62,190.06	62,778.61	60,718.69	62,582.43	42,262.31	2,170,159
2022-03-08	62,876.70	62,974.79	61,307.24	62,190.06	41,997.34	1,758,081
2022-03-07	63,955.71	64,249.98	62,680.52	62,876.70	42,461.03	1,876,855
2022-03-04	63,563.34	64,446.17	62,582.43	63,857.62	43,123.45	2,026,411
2022-03-03	62,876.70	63,661.44	62,190.06	63,563.34	42,924.73	1,877,145
2022-03-02	64,053.80	64,348.07	62,484.34	62,876.70	42,461.03	2,524,302
2022-03-01	63,857.62	64,544.26	63,759.53	63,759.53	43,057.21	2,419,322
2022-02-28	63,563.34	64,642.35	63,563.34	63,759.53	43,057.21	2,154,042
2022-02-25	62,778.61	64,249.98	62,288.15	63,465.25	42,858.48	2,808,604
2022-02-24	62,582.43	63,072.88	60,816.78	62,386.25	42,129.83	2,487,712
2022-02-23	62,386.25	62,974.79	61,503.42	62,582.43	42,262.31	2,289,514
2022-02-22	62,680.52	62,680.52	61,209.15	62,484.34	42,196.07	2,193,827
2022-02-21	61,797.69	63,367.16	61,699.60	62,680.52	42,328.55	2,362,259
2022-02-18	59,835.86	60,914.87	59,737.77	60,718.69	41,003.71	2,368,067
2022-02-17	60,326.32	60,816.78	59,737.77	60,424.41	40,804.99	2,198,909
2022-02-16	60,620.60	61,012.96	60,228.23	60,228.23	40,672.50	2,148,815
2022-02-15	58,462.58	60,816.78	58,462.58	60,326.32	40,738.75	2,885,560
2022-02-14	59,443.50	60,326.32	58,462.58	59,247.32	40,010.09	2,368,793
2022-02-11	59,639.68	59,933.95	59,051.13	59,639.68	40,275.05	2,459,833
2022-02-10	60,228.23	60,326.32	59,639.68	59,737.77	40,341.29	2,335,252
2022-02-09	59,737.77	60,914.87	59,541.59	60,228.23	40,672.50	2,333,364
2022-02-08	59,345.41	59,933.95	58,462.58	59,639.68	40,275.05	2,247,841
2022-02-07	58,070.22	60,424.41	57,972.13	59,149.22	39,943.84	2,250,890
2022-01-28	57,677.85	58,364.49	57,089.30	57,972.13	39,148.94	1,757,936
2022-01-27	58,756.86	58,756.86	57,285.48	57,677.85	38,950.21	2,041,222
2022-01-26	58,462.58	58,854.95	57,383.57	58,658.76	39,612.63	1,620,867
2022-01-25	57,874.03	58,462.58	57,481.67	58,070.22	39,215.18	1,909,235
2022-01-24	58,953.04	59,345.41	57,285.48	57,874.03	39,082.70	1,983,722
2022-01-21	58,560.67	59,541.59	58,462.58	58,854.95	39,745.12	1,769,988
2022-01-20	57,481.67	58,462.58	57,187.39	58,462.58	39,480.15	1,858,269
2022-01-19	56,991.21	57,775.94	56,402.66	57,481.67	38,817.73	1,558,867
2022-01-18	56,696.94	58,168.31	56,304.57	57,089.30	38,552.76	2,143,152
2022-01-17	58,070.22	58,658.76	56,304.57	56,795.03	38,354.04	1,825,745
2022-01-14	56,598.84	58,854.95	55,716.02	57,972.13	39,148.94	2,078,393
2022-01-13	56,991.21	57,383.57	55,814.11	57,089.30	38,552.76	2,008,406
2022-01-12	55,912.20	56,991.21	55,421.75	56,991.21	38,486.52	1,962,668
2022-01-11	56,500.75	60,032.05	55,519.83	56,991.21	38,486.52	2,196,295
2022-01-10	59,149.22	59,835.86	57,285.48	57,874.03	39,082.70	1,767,229
2022-01-07	58,168.31	59,247.32	56,893.11	59,051.13	39,877.60	1,988,223
2022-01-06	57,383.57	58,462.58	57,285.48	58,168.31	39,281.42	1,820,808
2022-01-05	54,833.19	58,756.86	54,538.92	56,696.94	38,287.80	2,260,183
2022-01-04	53,852.28	55,029.38	53,656.10	54,931.29	37,095.44	2,001,872
2021-12-31	53,852.28	54,244.64	52,773.27	53,852.28	36,366.78	1,910,687
2021-12-30	53,459.91	53,950.37	52,871.36	53,754.19	36,300.54	1,756,339
2021-12-29	53,852.28	54,244.64	51,988.54	53,263.73	35,969.33	1,929,127
2021-12-28	53,656.10	54,048.46	51,988.54	53,754.19	36,300.54	2,265,265
2021-12-27	53,558.00	53,754.19	52,577.08	53,558.00	36,168.06	1,872,644
2021-12-24	54,146.55	54,931.29	52,479.00	53,459.91	36,101.82	1,668,493
2021-12-23	54,244.64	54,440.83	52,380.91	52,969.45	35,770.61	1,403,067

← NewerPage 20 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.