Van Phu - Invest Investment JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	58,800.01	59,900.01	58,300.00	59,200.01	53,818.19	6,465,799
2026-04-22	60,900.00	61,300.01	58,800.01	59,000.00	53,636.37	6,679,969
2026-04-21	60,600.01	62,100.01	60,500.00	60,900.00	55,363.64	9,040,129
2026-04-20	61,100.01	61,500.01	60,800.01	60,800.01	55,272.73	6,277,369
2026-04-17	58,700.00	61,600.00	58,500.01	61,500.01	55,909.10	5,541,249
2026-04-16	58,800.01	59,200.01	58,600.01	59,000.00	53,636.37	698,499
2026-04-15	58,300.00	59,000.00	58,000.01	58,800.01	53,454.55	696,739
2026-04-14	56,900.01	58,500.01	56,900.01	58,300.00	53,000.00	916,629
2026-04-13	56,500.00	57,200.00	56,000.01	57,000.01	51,818.19	812,129
2026-04-10	56,900.01	57,000.01	56,000.01	56,500.00	51,363.64	925,099
2026-04-09	57,700.01	57,700.01	56,000.01	56,900.01	51,727.28	892,979
2026-04-08	58,000.01	58,100.01	57,500.01	58,000.01	52,727.28	829,179
2026-04-07	57,500.01	57,600.00	55,900.01	57,600.00	52,363.64	988,789
2026-04-06	58,000.01	58,800.01	57,500.01	57,600.00	52,363.64	900,019
2026-04-03	58,000.01	58,600.01	57,900.00	58,000.01	52,727.28	1,197,349
2026-04-02	58,400.01	58,500.01	57,900.00	58,200.01	52,909.10	1,214,399
2026-04-01	57,500.01	58,600.01	57,400.01	58,400.01	53,090.91	1,388,419
2026-03-31	57,500.01	57,500.01	56,700.01	57,500.01	52,272.73	1,557,269
2026-03-30	57,100.01	57,600.00	55,900.01	57,500.01	52,272.73	2,948,219
2026-03-27	57,000.01	57,600.00	55,500.01	57,500.01	52,272.73	1,133,549
2026-03-26	58,300.00	58,600.01	56,000.01	56,900.01	51,727.28	1,363,999
2026-03-25	57,900.00	58,500.01	57,200.00	57,900.00	52,636.37	2,626,359
2026-03-24	56,700.01	58,100.01	56,000.01	57,900.00	52,636.37	2,266,109
2026-03-23	58,000.01	58,200.01	55,300.00	56,000.01	50,909.10	2,964,609
2026-03-20	58,700.00	58,900.01	57,800.01	58,000.01	52,727.28	3,521,759
2026-03-19	57,100.01	59,000.00	56,900.01	59,000.00	53,636.37	3,400,539
2026-03-18	58,100.01	59,100.01	57,400.01	57,600.00	52,363.64	3,190,989
2026-03-17	58,100.01	59,000.00	57,900.00	58,200.01	52,909.10	3,148,859
2026-03-16	58,600.01	58,700.00	57,800.01	58,300.00	53,000.00	3,352,909
2026-03-13	57,700.01	58,800.01	57,300.01	58,700.00	53,363.64	3,206,609
2026-03-12	58,400.01	58,500.01	57,800.01	58,000.01	52,727.28	3,609,209
2026-03-11	56,300.01	58,600.01	56,300.01	58,500.01	53,181.82	3,159,089
2026-03-10	55,500.01	56,600.01	55,200.01	56,500.00	51,363.64	3,991,899
2026-03-09	56,000.01	56,500.00	54,700.01	55,500.01	50,454.55	3,564,549
2026-03-06	57,600.00	59,100.01	57,100.01	57,200.00	52,000.00	2,543,089
2026-03-05	57,100.01	58,000.01	56,800.00	57,800.01	52,545.46	1,964,819
2026-03-04	56,900.01	57,200.00	55,300.00	57,200.00	52,000.00	1,523,829
2026-03-03	57,300.01	57,600.00	56,000.01	56,900.01	51,727.28	1,064,469
2026-03-02	57,100.01	57,800.01	56,700.01	57,300.01	52,090.91	1,544,069
2026-02-27	59,800.00	60,000.01	58,400.01	58,500.01	53,181.82	1,210,219
2026-02-26	59,700.01	60,100.00	58,500.01	59,900.01	54,454.55	1,734,479
2026-02-25	60,900.00	61,000.01	59,700.01	60,000.01	54,545.46	1,322,529
2026-02-24	60,700.01	61,200.01	60,500.00	60,900.00	55,363.64	1,287,549
2026-02-23	60,100.00	61,100.01	59,700.01	60,900.00	55,363.64	1,074,699
2026-02-13	59,700.01	62,300.01	59,000.00	60,000.01	54,545.46	1,324,949
2026-02-12	59,700.01	60,000.01	59,000.00	59,700.01	54,272.73	1,787,939
2026-02-11	59,000.00	60,000.01	58,000.01	59,700.01	54,272.73	1,852,509
2026-02-10	58,500.01	59,100.01	57,500.01	59,100.01	53,727.28	2,313,849
2026-02-09	56,700.01	58,600.01	56,300.01	58,600.01	53,272.73	1,627,999
2026-02-06	56,600.01	56,800.00	55,700.00	56,800.00	51,636.37	1,226,939
2026-02-05	55,100.01	56,800.00	54,500.01	56,600.01	51,454.55	1,230,019
2026-02-04	54,700.01	55,200.01	54,400.01	55,200.01	50,181.82	930,269
2026-02-03	53,800.01	54,800.01	53,800.01	54,700.01	49,727.28	1,311,309
2026-02-02	53,800.01	53,900.00	53,200.00	53,800.01	48,909.10	1,401,509
2026-01-30	52,300.01	54,100.01	52,200.01	53,900.00	49,000.00	2,056,779
2026-01-29	53,200.00	53,400.01	52,400.00	53,000.01	48,181.82	1,825,009
2026-01-28	52,500.01	54,000.01	52,100.00	53,100.00	48,272.73	1,464,099
2026-01-27	53,500.00	53,800.01	52,500.01	53,500.00	48,636.37	1,544,729
2026-01-26	54,700.01	54,900.01	53,400.01	53,800.01	48,909.10	1,241,569
2026-01-23	55,200.01	55,800.01	54,500.01	54,700.01	49,727.28	1,395,459

← NewerPage 3 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.