Van Phu - Invest Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 52,100.00 | 52,600.01 | 51,900.01 | 51,900.01 | 47,181.82 | 2,218,479 |
| 2025-05-09 | 52,400.00 | 53,200.00 | 51,900.01 | 52,000.00 | 47,272.73 | 2,533,079 |
| 2025-05-08 | 50,900.00 | 52,700.00 | 50,100.01 | 52,500.01 | 47,727.28 | 3,042,049 |
| 2025-05-07 | 50,800.01 | 51,500.01 | 48,950.00 | 51,500.01 | 46,818.19 | 2,680,149 |
| 2025-05-06 | 52,000.00 | 52,200.01 | 50,700.01 | 50,800.01 | 46,181.82 | 2,115,189 |
| 2025-05-05 | 53,000.01 | 53,500.00 | 51,800.01 | 52,100.00 | 47,363.64 | 1,553,089 |
| 2025-04-29 | 52,800.00 | 53,300.01 | 52,600.01 | 53,200.00 | 48,363.64 | 2,080,539 |
| 2025-04-28 | 53,100.00 | 54,200.00 | 52,800.00 | 52,800.00 | 48,000.00 | 2,196,479 |
| 2025-04-25 | 53,700.01 | 54,500.01 | 53,000.01 | 53,900.00 | 49,000.00 | 1,579,599 |
| 2025-04-24 | 52,800.00 | 54,100.01 | 52,600.01 | 53,800.01 | 48,909.10 | 1,980,219 |
| 2025-04-23 | 51,800.01 | 52,800.00 | 51,000.00 | 52,800.00 | 48,000.00 | 2,179,319 |
| 2025-04-22 | 52,100.00 | 52,800.00 | 51,200.01 | 52,000.00 | 47,272.73 | 1,688,169 |
| 2025-04-21 | 53,500.00 | 53,500.00 | 52,000.00 | 52,800.00 | 48,000.00 | 1,651,869 |
| 2025-04-18 | 53,800.01 | 54,200.00 | 53,300.01 | 53,500.00 | 48,636.37 | 2,051,719 |
| 2025-04-17 | 56,400.00 | 56,500.00 | 53,900.00 | 54,100.01 | 49,181.82 | 2,588,189 |
| 2025-04-16 | 58,100.01 | 58,200.01 | 56,500.00 | 56,600.01 | 51,454.55 | 2,215,179 |
| 2025-04-15 | 58,800.01 | 59,500.01 | 58,000.01 | 58,200.01 | 52,909.10 | 2,619,209 |
| 2025-04-14 | 59,500.01 | 59,900.01 | 58,800.01 | 58,800.01 | 53,454.55 | 1,941,499 |
| 2025-04-11 | 58,600.01 | 59,500.01 | 57,900.00 | 59,500.01 | 54,090.91 | 1,950,519 |
| 2025-04-10 | 57,300.01 | 58,200.01 | 55,900.01 | 58,200.01 | 52,909.10 | 2,063,929 |
| 2025-04-09 | 55,700.00 | 56,500.00 | 54,000.01 | 55,000.00 | 50,000.00 | 2,589,509 |
| 2025-04-08 | 56,000.01 | 56,000.01 | 54,400.01 | 55,400.00 | 50,363.64 | 1,998,809 |
| 2025-04-04 | 55,500.01 | 57,400.01 | 54,900.01 | 56,200.01 | 51,090.91 | 2,355,869 |
| 2025-04-03 | 56,800.00 | 58,000.01 | 56,500.00 | 56,500.00 | 51,363.64 | 2,063,159 |
| 2025-04-02 | 57,900.00 | 59,000.00 | 57,500.01 | 58,800.01 | 53,454.55 | 2,013,439 |
| 2025-04-01 | 57,800.01 | 58,500.01 | 57,800.01 | 58,400.01 | 53,090.91 | 1,746,799 |
| 2025-03-31 | 57,700.01 | 58,500.01 | 57,400.01 | 57,900.00 | 52,636.37 | 1,358,389 |
| 2025-03-28 | 58,200.01 | 58,300.00 | 57,800.01 | 57,900.00 | 52,636.37 | 1,281,719 |
| 2025-03-27 | 58,500.01 | 58,500.01 | 57,800.01 | 58,200.01 | 52,909.10 | 1,859,219 |
| 2025-03-26 | 59,100.01 | 59,200.01 | 58,400.01 | 58,500.01 | 53,181.82 | 1,917,849 |
| 2025-03-25 | 59,500.01 | 60,000.01 | 59,000.00 | 59,200.01 | 53,818.19 | 3,231,249 |
| 2025-03-24 | 56,600.01 | 59,500.01 | 56,400.00 | 59,500.01 | 54,090.91 | 2,730,089 |
| 2025-03-21 | 57,100.01 | 59,200.01 | 56,800.00 | 56,800.00 | 51,636.37 | 4,693,149 |
| 2025-03-20 | 56,800.00 | 57,300.01 | 56,300.01 | 57,200.00 | 52,000.00 | 2,067,999 |
| 2025-03-19 | 57,200.00 | 57,200.00 | 55,900.01 | 56,700.01 | 51,545.46 | 2,428,909 |
| 2025-03-18 | 56,700.01 | 57,000.01 | 56,200.01 | 56,800.00 | 51,636.37 | 2,842,949 |
| 2025-03-17 | 56,300.01 | 56,800.00 | 55,800.01 | 56,700.01 | 51,545.46 | 2,464,769 |
| 2025-03-14 | 56,100.00 | 56,700.01 | 55,600.01 | 56,300.01 | 51,181.82 | 1,981,319 |
| 2025-03-13 | 56,300.01 | 56,600.01 | 56,000.01 | 56,100.00 | 51,000.00 | 1,811,479 |
| 2025-03-12 | 56,500.00 | 56,600.01 | 56,000.01 | 56,300.01 | 51,181.82 | 1,807,959 |
| 2025-03-11 | 56,500.00 | 56,500.00 | 56,000.01 | 56,300.01 | 51,181.82 | 1,690,919 |
| 2025-03-10 | 57,400.01 | 57,400.01 | 56,500.00 | 56,600.01 | 51,454.55 | 2,557,499 |
| 2025-03-07 | 58,100.01 | 58,200.01 | 57,200.00 | 57,400.01 | 52,181.82 | 1,744,489 |
| 2025-03-06 | 59,000.00 | 59,600.01 | 58,000.01 | 58,200.01 | 52,909.10 | 1,954,809 |
| 2025-03-05 | 58,700.00 | 59,400.00 | 58,400.01 | 58,900.01 | 53,545.46 | 1,339,469 |
| 2025-03-04 | 58,900.01 | 58,900.01 | 58,000.01 | 58,800.01 | 53,454.55 | 1,620,739 |
| 2025-03-03 | 59,400.00 | 59,600.01 | 59,000.00 | 59,000.00 | 53,636.37 | 1,845,249 |
| 2025-02-28 | 59,200.01 | 59,600.01 | 58,900.01 | 59,500.01 | 54,090.91 | 1,224,189 |
| 2025-02-27 | 58,800.01 | 59,400.00 | 58,500.01 | 59,200.01 | 53,818.19 | 1,630,529 |
| 2025-02-26 | 59,200.01 | 59,200.01 | 58,900.01 | 59,200.01 | 53,818.19 | 1,626,899 |
| 2025-02-25 | 58,700.00 | 59,100.01 | 58,400.01 | 59,000.00 | 53,636.37 | 1,392,709 |
| 2025-02-24 | 58,200.01 | 59,300.01 | 58,100.01 | 58,700.00 | 53,363.64 | 1,959,429 |
| 2025-02-21 | 58,400.01 | 58,700.00 | 58,300.00 | 58,300.00 | 53,000.00 | 1,531,859 |
| 2025-02-20 | 58,400.01 | 58,900.01 | 58,300.00 | 58,600.01 | 53,272.73 | 1,780,239 |
| 2025-02-19 | 58,300.00 | 58,500.01 | 58,200.01 | 58,500.01 | 53,181.82 | 1,148,729 |
| 2025-02-18 | 57,900.00 | 58,600.01 | 57,700.01 | 58,300.00 | 53,000.00 | 1,588,509 |
| 2025-02-17 | 58,000.01 | 58,100.01 | 57,700.01 | 57,700.01 | 52,454.55 | 1,886,279 |
| 2025-02-14 | 57,400.01 | 58,100.01 | 57,300.01 | 58,000.01 | 52,727.28 | 2,355,209 |
| 2025-02-13 | 57,200.00 | 57,800.01 | 57,100.01 | 57,400.01 | 52,181.82 | 2,243,669 |
| 2025-02-12 | 57,300.01 | 57,400.01 | 57,100.01 | 57,200.00 | 52,000.00 | 2,113,099 |
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.