Van Phu - Invest Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 52,700.00 | 52,800.00 | 52,000.00 | 52,500.01 | 47,727.28 | 1,509,639 |
| 2025-08-01 | 51,500.01 | 53,000.01 | 51,500.01 | 53,000.01 | 48,181.82 | 1,686,079 |
| 2025-07-31 | 52,100.00 | 52,500.01 | 51,700.00 | 51,900.01 | 47,181.82 | 1,692,899 |
| 2025-07-30 | 53,500.00 | 53,800.01 | 52,000.00 | 52,200.01 | 47,454.55 | 2,428,359 |
| 2025-07-29 | 54,200.00 | 54,500.01 | 52,700.00 | 53,600.01 | 48,727.28 | 2,609,089 |
| 2025-07-28 | 52,500.01 | 55,000.00 | 51,900.01 | 54,200.00 | 49,272.73 | 2,221,119 |
| 2025-07-25 | 53,000.01 | 53,700.01 | 52,400.00 | 52,500.01 | 47,727.28 | 1,623,269 |
| 2025-07-24 | 53,300.01 | 54,000.01 | 52,500.01 | 52,500.01 | 47,727.28 | 2,852,519 |
| 2025-07-23 | 53,200.00 | 53,500.00 | 52,400.00 | 53,300.01 | 48,454.55 | 2,576,199 |
| 2025-07-22 | 51,200.01 | 52,900.01 | 50,300.01 | 52,900.01 | 48,090.91 | 2,902,459 |
| 2025-07-21 | 51,200.01 | 52,000.00 | 50,700.01 | 51,100.01 | 46,454.55 | 2,356,749 |
| 2025-07-18 | 51,000.00 | 51,600.00 | 50,400.01 | 51,100.01 | 46,454.55 | 3,610,089 |
| 2025-07-17 | 50,500.00 | 51,700.00 | 50,000.01 | 51,400.01 | 46,727.28 | 4,119,829 |
| 2025-07-16 | 50,600.00 | 51,500.01 | 49,950.00 | 50,600.00 | 46,000.00 | 4,047,889 |
| 2025-07-15 | 51,000.00 | 51,400.01 | 50,300.01 | 50,500.00 | 45,909.09 | 2,291,959 |
| 2025-07-14 | 52,700.00 | 52,900.01 | 51,000.00 | 51,900.01 | 47,181.82 | 2,743,729 |
| 2025-07-11 | 53,200.00 | 53,900.00 | 52,700.00 | 52,700.00 | 47,909.09 | 2,441,999 |
| 2025-07-10 | 54,000.01 | 54,000.01 | 52,600.01 | 53,200.00 | 48,363.64 | 3,028,739 |
| 2025-07-09 | 52,400.00 | 54,000.01 | 52,300.01 | 54,000.01 | 49,090.91 | 3,090,559 |
| 2025-07-08 | 53,300.01 | 53,300.01 | 52,400.00 | 52,500.01 | 47,727.28 | 2,461,469 |
| 2025-07-07 | 53,000.01 | 53,500.00 | 52,400.00 | 52,900.01 | 48,090.91 | 2,070,419 |
| 2025-07-04 | 50,900.00 | 53,100.00 | 50,400.01 | 53,000.01 | 48,181.82 | 2,062,389 |
| 2025-07-03 | 50,000.01 | 51,900.01 | 50,000.01 | 51,600.00 | 46,909.09 | 2,307,139 |
| 2025-07-02 | 52,300.01 | 52,300.01 | 51,100.01 | 51,600.00 | 46,909.09 | 1,770,999 |
| 2025-07-01 | 53,300.01 | 53,400.01 | 51,700.00 | 52,200.01 | 47,454.55 | 2,610,189 |
| 2025-06-30 | 52,700.00 | 53,400.01 | 52,500.01 | 53,300.01 | 48,454.55 | 1,575,419 |
| 2025-06-27 | 52,300.01 | 53,000.01 | 51,800.01 | 52,700.00 | 47,909.09 | 1,678,489 |
| 2025-06-26 | 52,600.01 | 53,400.01 | 52,300.01 | 52,600.01 | 47,818.19 | 1,254,989 |
| 2025-06-25 | 52,300.01 | 53,300.01 | 52,100.00 | 53,000.01 | 48,181.82 | 1,945,129 |
| 2025-06-24 | 53,000.01 | 53,600.01 | 52,000.00 | 52,300.01 | 47,545.46 | 3,641,769 |
| 2025-06-23 | 51,900.01 | 52,400.00 | 51,000.00 | 52,300.01 | 47,545.46 | 1,792,779 |
| 2025-06-20 | 52,600.01 | 53,200.00 | 51,600.00 | 52,000.00 | 47,272.73 | 2,230,249 |
| 2025-06-19 | 51,800.01 | 52,500.01 | 50,000.01 | 52,300.01 | 47,545.46 | 2,612,609 |
| 2025-06-18 | 52,400.00 | 53,000.01 | 51,500.01 | 51,700.00 | 47,000.00 | 4,462,479 |
| 2025-06-17 | 52,300.01 | 52,400.00 | 51,700.00 | 52,100.00 | 47,363.64 | 1,824,789 |
| 2025-06-16 | 53,100.00 | 53,100.00 | 52,000.00 | 52,300.01 | 47,545.46 | 3,251,599 |
| 2025-06-13 | 53,100.00 | 53,100.00 | 51,700.00 | 52,300.01 | 47,545.46 | 3,690,059 |
| 2025-06-12 | 51,100.01 | 52,500.01 | 50,500.00 | 52,000.00 | 47,272.73 | 3,050,519 |
| 2025-06-11 | 51,600.00 | 52,400.00 | 50,900.00 | 51,200.01 | 46,545.46 | 2,084,719 |
| 2025-06-10 | 50,900.00 | 52,000.00 | 50,500.00 | 51,800.01 | 47,090.91 | 1,835,899 |
| 2025-06-09 | 50,400.01 | 51,000.00 | 49,850.01 | 51,000.00 | 46,363.64 | 2,612,499 |
| 2025-06-06 | 51,500.01 | 52,200.01 | 50,900.00 | 51,000.00 | 46,363.64 | 1,977,799 |
| 2025-06-05 | 54,200.00 | 54,600.00 | 52,100.00 | 52,200.01 | 47,454.55 | 1,766,049 |
| 2025-06-04 | 55,200.01 | 55,200.01 | 53,600.01 | 53,800.01 | 48,909.10 | 1,354,759 |
| 2025-06-03 | 55,700.00 | 55,700.00 | 54,000.01 | 55,200.01 | 50,181.82 | 2,455,419 |
| 2025-06-02 | 53,400.01 | 55,800.01 | 53,300.01 | 55,500.01 | 50,454.55 | 2,577,519 |
| 2025-05-30 | 53,000.01 | 53,500.00 | 52,000.00 | 53,400.01 | 48,545.46 | 2,242,679 |
| 2025-05-29 | 51,900.01 | 53,200.00 | 51,200.01 | 53,000.01 | 48,181.82 | 2,401,629 |
| 2025-05-28 | 51,800.01 | 52,000.00 | 51,200.01 | 51,700.00 | 47,000.00 | 2,110,019 |
| 2025-05-27 | 49,650.00 | 52,000.00 | 49,650.00 | 51,800.01 | 47,090.91 | 2,532,309 |
| 2025-05-26 | 49,000.01 | 50,200.00 | 48,450.00 | 49,600.01 | 45,090.91 | 2,376,439 |
| 2025-05-23 | 50,200.00 | 50,200.00 | 48,950.00 | 49,050.01 | 44,590.91 | 2,263,249 |
| 2025-05-22 | 51,400.01 | 51,900.01 | 49,800.00 | 50,100.01 | 45,545.46 | 2,432,869 |
| 2025-05-21 | 51,500.01 | 52,500.01 | 51,100.01 | 51,300.00 | 46,636.37 | 2,324,629 |
| 2025-05-20 | 50,200.00 | 51,500.01 | 49,900.00 | 51,200.01 | 46,545.46 | 3,282,949 |
| 2025-05-19 | 49,050.01 | 50,500.00 | 48,800.00 | 50,200.00 | 45,636.37 | 2,612,169 |
| 2025-05-16 | 48,000.00 | 49,500.00 | 48,000.00 | 49,000.01 | 44,545.46 | 3,049,309 |
| 2025-05-15 | 49,650.00 | 49,750.01 | 47,700.00 | 48,400.00 | 44,000.00 | 3,116,739 |
| 2025-05-14 | 50,500.00 | 50,500.00 | 49,600.01 | 49,700.01 | 45,181.82 | 1,928,079 |
| 2025-05-13 | 52,400.00 | 53,000.01 | 50,000.01 | 50,500.00 | 45,909.09 | 2,446,399 |
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.