Van Phu - Invest Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 54,600.00 | 56,600.01 | 54,500.01 | 55,600.01 | 50,545.46 | 1,674,419 |
| 2026-01-21 | 55,000.00 | 55,300.00 | 54,200.00 | 54,900.01 | 49,909.10 | 2,220,679 |
| 2026-01-20 | 54,900.01 | 55,700.00 | 54,600.00 | 55,200.01 | 50,181.82 | 2,083,289 |
| 2026-01-19 | 54,300.00 | 55,100.01 | 54,000.01 | 54,900.01 | 49,909.10 | 2,447,609 |
| 2026-01-16 | 53,300.01 | 54,400.01 | 53,300.01 | 54,300.00 | 49,363.64 | 2,165,679 |
| 2026-01-15 | 52,900.01 | 54,000.01 | 52,300.01 | 53,500.00 | 48,636.37 | 3,032,479 |
| 2026-01-14 | 54,500.01 | 54,600.00 | 52,500.01 | 53,000.01 | 48,181.82 | 2,666,179 |
| 2026-01-13 | 55,100.01 | 55,300.00 | 54,000.01 | 54,000.01 | 49,090.91 | 2,418,019 |
| 2026-01-12 | 54,100.01 | 55,600.01 | 54,000.01 | 55,600.01 | 50,545.46 | 3,353,899 |
| 2026-01-09 | 55,600.01 | 55,700.00 | 53,800.01 | 54,200.00 | 49,272.73 | 2,408,119 |
| 2026-01-08 | 57,100.01 | 57,600.00 | 55,500.01 | 55,600.01 | 50,545.46 | 2,249,389 |
| 2026-01-07 | 55,900.01 | 57,300.01 | 55,600.01 | 57,000.01 | 51,818.19 | 2,469,169 |
| 2026-01-06 | 57,700.01 | 58,000.01 | 55,600.01 | 56,000.01 | 50,909.10 | 2,486,439 |
| 2026-01-05 | 57,900.00 | 58,600.01 | 57,400.01 | 57,500.01 | 52,272.73 | 1,933,359 |
| 2025-12-31 | 58,000.01 | 58,100.01 | 57,600.00 | 57,900.00 | 52,636.37 | 2,048,749 |
| 2025-12-30 | 58,000.01 | 58,500.01 | 57,500.01 | 58,300.00 | 53,000.00 | 1,757,029 |
| 2025-12-29 | 59,500.01 | 59,600.01 | 57,900.00 | 58,000.01 | 52,727.28 | 2,039,619 |
| 2025-12-26 | 61,100.01 | 61,100.01 | 59,400.00 | 59,500.01 | 54,090.91 | 2,330,789 |
| 2025-12-25 | 61,300.01 | 61,400.01 | 60,700.01 | 61,200.01 | 55,636.37 | 1,886,169 |
| 2025-12-24 | 60,500.00 | 62,000.00 | 60,300.01 | 61,400.01 | 55,818.19 | 1,649,119 |
| 2025-12-23 | 60,100.00 | 60,900.00 | 59,800.00 | 60,600.01 | 55,090.91 | 1,974,829 |
| 2025-12-22 | 59,500.01 | 60,200.01 | 59,300.01 | 60,200.01 | 54,727.28 | 1,903,109 |
| 2025-12-19 | 57,700.01 | 59,800.00 | 57,700.01 | 59,500.01 | 54,090.91 | 1,620,079 |
| 2025-12-18 | 59,400.00 | 59,400.00 | 57,500.01 | 57,700.01 | 52,454.55 | 2,365,439 |
| 2025-12-17 | 59,500.01 | 59,800.00 | 58,600.01 | 59,400.00 | 54,000.00 | 2,054,249 |
| 2025-12-16 | 59,000.00 | 59,700.01 | 58,900.01 | 59,500.01 | 54,090.91 | 2,189,769 |
| 2025-12-15 | 56,000.01 | 59,200.01 | 56,000.01 | 59,000.00 | 53,636.37 | 2,241,579 |
| 2025-12-12 | 59,100.01 | 59,300.01 | 57,000.01 | 57,100.01 | 51,909.10 | 1,931,599 |
| 2025-12-11 | 59,400.00 | 59,700.01 | 58,300.00 | 59,400.00 | 54,000.00 | 2,117,609 |
| 2025-12-10 | 58,500.01 | 59,400.00 | 57,900.00 | 59,400.00 | 54,000.00 | 1,925,549 |
| 2025-12-09 | 58,600.01 | 58,700.00 | 57,400.01 | 58,200.01 | 52,909.10 | 2,333,759 |
| 2025-12-08 | 57,500.01 | 58,800.01 | 57,200.00 | 58,200.01 | 52,909.10 | 1,765,609 |
| 2025-12-05 | 57,000.01 | 57,600.00 | 56,800.00 | 57,500.01 | 52,272.73 | 1,425,929 |
| 2025-12-04 | 55,000.00 | 57,100.01 | 54,600.00 | 57,000.01 | 51,818.19 | 2,978,469 |
| 2025-12-03 | 54,800.01 | 55,400.00 | 54,500.01 | 55,000.00 | 50,000.00 | 2,749,999 |
| 2025-12-02 | 54,700.01 | 55,100.01 | 54,400.01 | 55,000.00 | 50,000.00 | 2,848,779 |
| 2025-12-01 | 55,700.00 | 55,800.01 | 54,800.01 | 55,100.01 | 50,090.91 | 2,883,209 |
| 2025-11-28 | 56,800.00 | 57,500.01 | 55,600.01 | 55,800.01 | 50,727.28 | 4,564,009 |
| 2025-11-27 | 55,400.00 | 57,000.01 | 54,900.01 | 56,800.00 | 51,636.37 | 3,607,999 |
| 2025-11-26 | 55,100.01 | 56,200.01 | 55,100.01 | 55,800.01 | 50,727.28 | 3,009,159 |
| 2025-11-25 | 55,000.00 | 55,300.00 | 54,700.01 | 55,200.01 | 50,181.82 | 2,378,529 |
| 2025-11-24 | 54,800.01 | 55,300.00 | 54,500.01 | 55,000.00 | 50,000.00 | 2,811,599 |
| 2025-11-21 | 54,700.01 | 55,500.01 | 53,900.00 | 54,800.01 | 49,818.19 | 2,830,299 |
| 2025-11-20 | 54,300.00 | 55,500.01 | 54,100.01 | 55,300.00 | 50,272.73 | 2,019,049 |
| 2025-11-19 | 54,000.01 | 54,300.00 | 54,000.01 | 54,300.00 | 49,363.64 | 1,954,809 |
| 2025-11-18 | 54,500.01 | 55,000.00 | 54,000.01 | 54,300.00 | 49,363.64 | 2,593,909 |
| 2025-11-17 | 54,400.01 | 54,800.01 | 54,200.00 | 54,500.01 | 49,545.46 | 1,618,319 |
| 2025-11-14 | 53,900.00 | 54,500.01 | 52,900.01 | 54,300.00 | 49,363.64 | 1,891,009 |
| 2025-11-13 | 54,000.01 | 54,100.01 | 52,700.00 | 53,900.00 | 49,000.00 | 1,591,809 |
| 2025-11-12 | 52,000.00 | 54,500.01 | 51,900.01 | 54,000.01 | 49,090.91 | 2,067,229 |
| 2025-11-11 | 53,500.00 | 53,500.00 | 52,000.00 | 52,000.00 | 47,272.73 | 3,567,409 |
| 2025-11-10 | 53,400.01 | 54,400.01 | 52,500.01 | 53,500.00 | 48,636.37 | 2,361,039 |
| 2025-11-07 | 53,000.01 | 54,100.01 | 52,400.00 | 53,000.01 | 48,181.82 | 3,036,439 |
| 2025-11-06 | 53,800.01 | 54,200.00 | 50,900.00 | 53,000.01 | 48,181.82 | 4,028,089 |
| 2025-11-05 | 56,000.01 | 56,100.00 | 53,800.01 | 54,100.01 | 49,181.82 | 1,601,269 |
| 2025-11-04 | 55,500.01 | 56,100.00 | 53,800.01 | 56,000.01 | 50,909.10 | 1,850,309 |
| 2025-11-03 | 56,100.00 | 56,500.00 | 55,300.00 | 55,500.01 | 50,454.55 | 1,485,329 |
| 2025-10-31 | 56,300.01 | 57,000.01 | 55,900.01 | 56,000.01 | 50,909.10 | 1,835,239 |
| 2025-10-30 | 56,700.01 | 57,500.01 | 56,000.01 | 56,300.01 | 51,181.82 | 1,527,569 |
| 2025-10-29 | 55,800.01 | 57,000.01 | 55,400.00 | 56,700.01 | 51,545.46 | 1,959,099 |
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.