Van Phu - Invest Investment JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	53,754.19	55,029.38	53,754.19	54,146.55	36,565.51	1,253,076
2021-12-21	52,675.18	53,459.91	50,026.70	53,361.82	36,035.57	1,815,290
2021-12-20	52,282.81	53,067.54	51,792.35	52,675.18	35,571.88	1,499,916
2021-12-17	55,519.83	56,108.38	52,282.81	52,282.81	35,306.91	2,251,907
2021-12-16	55,912.20	56,304.57	52,969.45	55,421.75	37,426.65	1,654,699
2021-12-15	56,304.57	56,991.21	53,950.37	55,814.11	37,691.62	1,702,905
2021-12-14	56,893.11	56,991.21	55,617.92	56,304.57	38,022.83	1,575,275
2021-12-13	54,735.10	57,187.39	54,637.01	56,402.66	38,089.07	1,771,295
2021-12-10	53,361.82	53,459.91	52,969.45	53,459.91	36,101.82	682,585
2021-12-09	53,459.91	53,950.37	52,675.18	53,263.73	35,969.33	1,073,609
2021-12-08	53,067.54	54,048.46	52,871.36	53,165.64	35,903.09	884,994
2021-12-07	51,301.89	52,969.45	49,928.61	52,969.45	35,770.61	1,293,587
2021-12-06	51,792.35	52,086.63	49,634.34	51,007.62	34,445.77	878,605
2021-12-03	53,067.54	53,165.64	51,399.99	52,380.91	35,373.16	516,186
2021-12-02	52,675.18	53,950.37	52,479.00	52,969.45	35,770.61	1,034,695
2021-12-01	52,380.91	54,146.55	52,380.91	52,577.08	35,505.64	1,269,193
2021-11-30	51,105.71	52,479.00	50,320.98	52,479.00	35,439.40	2,149,396
2021-11-29	49,536.25	51,988.54	49,536.25	51,105.71	34,512.01	1,127,333
2021-11-26	50,909.53	51,988.54	50,811.44	50,811.44	34,313.29	889,495
2021-11-25	50,517.16	51,301.89	50,419.07	51,007.62	34,445.77	1,302,734
2021-11-24	51,792.35	52,086.63	50,320.98	51,301.89	34,644.49	486,855
2021-11-23	51,105.71	52,086.63	50,026.70	51,694.26	34,909.46	1,180,476
2021-11-22	51,694.26	51,890.45	50,517.16	51,007.62	34,445.77	1,013,786
2021-11-19	51,105.71	51,988.54	48,751.52	51,988.54	35,108.19	955,996
2021-11-18	49,634.34	51,498.08	49,340.07	51,007.62	34,445.77	764,913
2021-11-17	48,064.88	49,634.34	48,064.88	49,634.34	33,518.38	755,766
2021-11-16	49,536.25	49,536.25	47,672.51	48,064.88	32,458.51	788,290
2021-11-15	49,732.43	50,026.70	47,672.51	49,536.25	33,452.14	1,617,963
2021-11-12	47,182.05	49,536.25	46,103.04	49,536.25	33,452.14	1,379,981
2021-11-11	46,348.27	49,536.25	46,348.27	47,672.51	32,193.54	1,370,252
2021-11-10	51,105.72	51,301.90	49,634.34	51,007.63	31,314.34	1,238,628
2021-11-09	49,143.89	51,007.63	47,280.15	51,007.63	31,314.34	1,403,300
2021-11-08	49,340.07	50,222.89	49,045.79	49,241.98	30,230.38	1,269,294
2021-11-05	48,064.88	49,536.25	47,966.79	48,947.70	30,049.72	2,164,365
2021-11-04	43,356.48	46,348.28	43,160.30	46,348.28	28,453.89	1,493,062
2021-11-03	44,239.31	45,220.22	43,356.48	43,356.48	26,617.19	1,046,006
2021-11-02	42,375.57	44,729.76	42,179.38	44,239.31	27,159.17	1,009,909
2021-11-01	43,748.85	43,748.85	42,375.57	42,375.57	26,014.99	1,180,969
2021-10-29	43,846.94	44,141.21	43,160.30	43,748.85	26,858.07	961,195
2021-10-28	42,964.12	44,043.12	42,964.12	43,846.94	26,918.29	858,495
2021-10-27	42,326.52	43,062.21	42,179.38	42,964.12	26,376.31	957,361
2021-10-26	42,277.48	42,375.57	41,983.20	42,326.52	25,984.88	1,013,902
2021-10-25	42,277.48	42,571.75	42,179.38	42,375.57	26,014.99	1,079,707
2021-10-22	42,081.29	42,767.93	41,885.11	42,277.48	25,954.77	1,231,760
2021-10-21	42,277.48	42,473.66	41,983.20	42,081.29	25,834.33	965,986
2021-10-20	43,160.30	43,356.48	42,179.38	42,179.38	25,894.55	720,017
2021-10-19	43,601.71	43,846.94	43,160.30	43,160.30	26,496.75	1,233,837
2021-10-18	43,552.66	43,601.71	43,160.30	43,601.71	26,767.74	1,364,488
2021-10-15	43,454.57	43,846.94	43,454.57	43,552.66	26,737.63	805,148
2021-10-14	42,179.38	43,552.66	42,179.38	43,454.57	26,677.41	1,160,365

← NewerPage 21 of 21 · 1,250 trading days

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.