Van Phu - Invest Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 54,100.01 | 55,700.00 | 54,000.01 | 55,700.00 | 50,636.37 | 1,699,939 |
| 2025-10-27 | 55,900.01 | 56,000.01 | 53,900.00 | 54,100.01 | 49,181.82 | 2,553,539 |
| 2025-10-24 | 55,800.01 | 56,100.00 | 54,700.01 | 56,000.01 | 50,909.10 | 2,143,679 |
| 2025-10-23 | 54,700.01 | 55,800.01 | 53,800.01 | 55,800.01 | 50,727.28 | 2,366,869 |
| 2025-10-22 | 55,500.01 | 55,600.01 | 53,800.01 | 54,800.01 | 49,818.19 | 2,059,419 |
| 2025-10-21 | 56,000.01 | 56,400.00 | 55,900.01 | 56,100.00 | 51,000.00 | 1,906,739 |
| 2025-10-20 | 59,500.01 | 59,500.01 | 57,400.01 | 57,500.01 | 52,272.73 | 1,945,459 |
| 2025-10-17 | 61,800.01 | 61,900.01 | 59,400.00 | 59,500.01 | 54,090.91 | 2,659,579 |
| 2025-10-16 | 60,200.01 | 61,600.00 | 59,900.01 | 61,400.01 | 55,818.19 | 2,214,079 |
| 2025-10-15 | 60,000.01 | 61,300.01 | 59,900.01 | 60,200.01 | 54,727.28 | 2,556,839 |
| 2025-10-14 | 59,800.00 | 60,400.01 | 59,100.01 | 60,200.01 | 54,727.28 | 2,681,799 |
| 2025-10-13 | 57,700.01 | 59,500.01 | 57,000.01 | 59,500.01 | 54,090.91 | 3,198,139 |
| 2025-10-10 | 57,900.00 | 58,000.01 | 57,500.01 | 57,800.01 | 52,545.46 | 1,805,649 |
| 2025-10-09 | 56,000.01 | 58,200.01 | 55,700.00 | 57,900.00 | 52,636.37 | 2,738,449 |
| 2025-10-08 | 55,000.00 | 56,500.00 | 54,200.00 | 56,200.01 | 51,090.91 | 3,389,979 |
| 2025-10-07 | 54,000.01 | 55,600.01 | 53,900.00 | 54,500.01 | 49,545.46 | 1,657,149 |
| 2025-10-06 | 56,400.00 | 57,500.01 | 55,400.00 | 56,000.01 | 50,909.10 | 2,375,009 |
| 2025-10-03 | 56,400.00 | 56,900.01 | 56,000.01 | 56,300.01 | 51,181.82 | 1,869,779 |
| 2025-10-02 | 56,500.00 | 57,200.00 | 55,900.01 | 56,200.01 | 51,090.91 | 1,602,479 |
| 2025-10-01 | 56,300.01 | 56,900.01 | 55,500.01 | 56,500.00 | 51,363.64 | 1,986,159 |
| 2025-09-30 | 56,500.00 | 57,000.01 | 55,900.01 | 56,400.00 | 51,272.73 | 1,969,769 |
| 2025-09-29 | 55,300.00 | 56,900.01 | 55,100.01 | 56,500.00 | 51,363.64 | 1,870,769 |
| 2025-09-26 | 55,000.00 | 55,300.00 | 54,200.00 | 55,200.01 | 50,181.82 | 1,953,269 |
| 2025-09-25 | 54,900.01 | 54,900.01 | 54,200.00 | 54,900.01 | 49,909.10 | 1,730,409 |
| 2025-09-24 | 53,600.01 | 54,400.01 | 53,200.00 | 54,400.01 | 49,454.55 | 1,989,239 |
| 2025-09-23 | 52,800.00 | 53,700.01 | 52,700.00 | 53,500.00 | 48,636.37 | 1,919,939 |
| 2025-09-22 | 53,100.00 | 53,200.00 | 52,300.01 | 52,800.00 | 48,000.00 | 3,173,169 |
| 2025-09-19 | 55,500.01 | 56,000.01 | 52,400.00 | 53,000.01 | 48,181.82 | 3,794,999 |
| 2025-09-18 | 56,600.01 | 57,400.01 | 55,500.01 | 55,600.01 | 50,545.46 | 3,851,099 |
| 2025-09-17 | 58,400.01 | 58,400.01 | 56,500.00 | 57,400.01 | 52,181.82 | 2,680,039 |
| 2025-09-16 | 59,800.00 | 59,800.00 | 57,800.01 | 58,400.01 | 53,090.91 | 2,308,679 |
| 2025-09-15 | 59,200.01 | 60,100.00 | 59,000.00 | 59,900.01 | 54,454.55 | 1,934,239 |
| 2025-09-12 | 58,800.01 | 59,300.01 | 58,600.01 | 59,300.01 | 53,909.10 | 2,093,739 |
| 2025-09-11 | 58,700.00 | 59,000.00 | 57,800.01 | 58,900.01 | 53,545.46 | 2,492,929 |
| 2025-09-10 | 57,500.01 | 58,800.01 | 57,200.00 | 58,800.01 | 53,454.55 | 2,402,289 |
| 2025-09-09 | 58,000.01 | 58,000.01 | 56,100.00 | 57,500.01 | 52,272.73 | 3,031,049 |
| 2025-09-08 | 58,400.01 | 59,100.01 | 56,900.01 | 57,500.01 | 52,272.73 | 2,742,739 |
| 2025-09-05 | 58,500.01 | 59,000.00 | 58,000.01 | 58,400.01 | 53,090.91 | 2,645,829 |
| 2025-09-04 | 57,000.01 | 59,000.00 | 56,700.01 | 58,500.01 | 53,181.82 | 4,145,899 |
| 2025-09-03 | 57,300.01 | 57,400.01 | 55,000.00 | 56,800.00 | 51,636.37 | 3,636,489 |
| 2025-08-29 | 57,500.01 | 58,300.00 | 57,000.01 | 57,000.01 | 51,818.19 | 2,305,159 |
| 2025-08-28 | 55,800.01 | 57,300.01 | 55,400.00 | 57,200.00 | 52,000.00 | 2,491,609 |
| 2025-08-27 | 55,200.01 | 56,200.01 | 54,800.01 | 55,500.01 | 50,454.55 | 2,621,629 |
| 2025-08-26 | 53,000.01 | 55,200.01 | 52,800.00 | 55,100.01 | 50,090.91 | 3,085,719 |
| 2025-08-25 | 55,100.01 | 55,900.01 | 52,500.01 | 53,400.01 | 48,545.46 | 3,505,369 |
| 2025-08-22 | 56,100.00 | 56,500.00 | 53,900.00 | 55,000.00 | 50,000.00 | 2,912,139 |
| 2025-08-21 | 57,900.00 | 58,400.01 | 56,500.00 | 56,500.00 | 51,363.64 | 2,735,809 |
| 2025-08-20 | 58,100.01 | 58,400.01 | 56,700.01 | 58,300.00 | 53,000.00 | 2,565,529 |
| 2025-08-19 | 57,700.01 | 58,800.01 | 57,300.01 | 58,300.00 | 53,000.00 | 2,652,319 |
| 2025-08-18 | 56,700.01 | 57,700.01 | 56,300.01 | 57,500.01 | 52,272.73 | 2,474,229 |
| 2025-08-15 | 56,000.01 | 57,200.00 | 55,000.00 | 56,600.01 | 51,454.55 | 2,336,839 |
| 2025-08-14 | 55,300.00 | 56,600.01 | 54,900.01 | 56,000.01 | 50,909.10 | 1,605,229 |
| 2025-08-13 | 53,400.01 | 56,400.00 | 51,500.01 | 55,300.00 | 50,272.73 | 4,157,779 |
| 2025-08-12 | 54,300.00 | 55,100.01 | 53,400.01 | 53,400.01 | 48,545.46 | 2,088,019 |
| 2025-08-11 | 54,100.01 | 55,000.00 | 53,700.01 | 54,300.00 | 49,363.64 | 1,691,249 |
| 2025-08-08 | 53,200.00 | 54,500.01 | 53,000.01 | 53,800.01 | 48,909.10 | 2,562,889 |
| 2025-08-07 | 53,500.00 | 54,600.00 | 52,700.00 | 53,000.01 | 48,181.82 | 2,211,879 |
| 2025-08-06 | 52,900.01 | 54,000.01 | 52,900.01 | 53,600.01 | 48,727.28 | 2,011,459 |
| 2025-08-05 | 52,000.00 | 53,500.00 | 51,500.01 | 53,300.01 | 48,454.55 | 2,527,799 |
| 2025-08-04 | 52,700.00 | 52,800.00 | 52,000.00 | 52,500.01 | 47,727.28 | 1,509,639 |
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.