Van Phu - Invest Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 57,100.01 | 57,300.01 | 56,800.00 | 57,300.01 | 52,090.91 | 1,733,269 |
| 2025-02-10 | 57,300.01 | 57,300.01 | 56,900.01 | 57,000.01 | 51,818.19 | 1,760,879 |
| 2025-02-07 | 58,300.00 | 58,300.00 | 57,600.00 | 57,700.01 | 52,454.55 | 1,409,979 |
| 2025-02-06 | 58,400.01 | 59,000.00 | 58,200.01 | 58,600.01 | 53,272.73 | 1,363,229 |
| 2025-02-05 | 58,100.01 | 58,800.01 | 57,700.01 | 58,300.00 | 53,000.00 | 1,684,979 |
| 2025-02-04 | 58,500.01 | 58,600.01 | 58,300.00 | 58,300.00 | 53,000.00 | 1,647,139 |
| 2025-02-03 | 59,000.00 | 59,000.00 | 58,000.01 | 58,500.01 | 53,181.82 | 2,005,739 |
| 2025-01-24 | 59,300.01 | 59,300.01 | 59,000.00 | 59,000.00 | 53,636.37 | 1,437,479 |
| 2025-01-23 | 59,300.01 | 59,400.00 | 59,000.00 | 59,200.01 | 53,818.19 | 2,229,149 |
| 2025-01-22 | 59,800.00 | 60,100.00 | 59,500.01 | 59,600.01 | 54,181.82 | 1,493,689 |
| 2025-01-21 | 59,000.00 | 59,700.01 | 58,800.01 | 59,700.01 | 54,272.73 | 1,831,059 |
| 2025-01-20 | 58,900.01 | 59,600.01 | 58,800.01 | 59,500.01 | 54,090.91 | 1,390,839 |
| 2025-01-17 | 59,300.01 | 59,400.00 | 57,900.00 | 59,000.00 | 53,636.37 | 2,200,109 |
| 2025-01-16 | 58,800.01 | 59,500.01 | 57,900.00 | 58,900.01 | 53,545.46 | 2,012,119 |
| 2025-01-15 | 58,300.00 | 59,000.00 | 57,800.01 | 58,800.01 | 53,454.55 | 1,608,749 |
| 2025-01-14 | 58,800.01 | 58,900.01 | 57,700.01 | 58,600.01 | 53,272.73 | 1,659,679 |
| 2025-01-13 | 58,600.01 | 59,200.01 | 58,100.01 | 59,100.01 | 53,727.28 | 1,184,039 |
| 2025-01-10 | 59,400.00 | 59,800.00 | 58,600.01 | 58,600.01 | 53,272.73 | 1,405,469 |
| 2025-01-09 | 59,000.00 | 59,400.00 | 59,000.00 | 59,300.01 | 53,909.10 | 1,289,749 |
| 2025-01-08 | 58,800.01 | 59,200.01 | 57,900.00 | 59,100.01 | 53,727.28 | 1,556,389 |
| 2025-01-07 | 58,500.01 | 59,000.00 | 58,100.01 | 58,900.01 | 53,545.46 | 1,493,689 |
| 2025-01-06 | 59,300.01 | 59,800.00 | 58,500.01 | 58,700.00 | 53,363.64 | 1,945,459 |
| 2025-01-03 | 59,900.01 | 59,900.01 | 58,500.01 | 58,800.01 | 53,454.55 | 1,834,139 |
| 2025-01-02 | 59,500.01 | 60,100.00 | 59,300.01 | 59,900.01 | 54,454.55 | 1,637,349 |
| 2024-12-31 | 58,200.01 | 60,000.01 | 58,100.01 | 59,800.00 | 54,363.64 | 1,476,199 |
| 2024-12-30 | 59,000.00 | 59,200.01 | 58,200.01 | 58,200.01 | 52,909.10 | 1,294,919 |
| 2024-12-27 | 59,400.00 | 59,400.00 | 59,000.00 | 59,100.01 | 53,727.28 | 2,018,939 |
| 2024-12-26 | 59,500.01 | 60,000.01 | 58,800.01 | 59,300.01 | 53,909.10 | 1,873,409 |
| 2024-12-25 | 59,600.01 | 60,000.01 | 58,800.01 | 59,000.00 | 53,636.37 | 2,111,229 |
| 2024-12-24 | 57,300.01 | 59,500.01 | 56,800.00 | 59,500.01 | 54,090.91 | 1,698,949 |
| 2024-12-23 | 56,500.00 | 58,600.01 | 56,500.00 | 57,800.01 | 52,545.46 | 2,854,939 |
| 2024-12-20 | 58,300.00 | 58,800.01 | 56,500.00 | 56,500.00 | 51,363.64 | 3,088,029 |
| 2024-12-19 | 58,200.01 | 58,300.00 | 57,900.00 | 58,300.00 | 53,000.00 | 1,453,759 |
| 2024-12-18 | 58,200.01 | 58,500.01 | 58,100.01 | 58,500.01 | 53,181.82 | 1,701,369 |
| 2024-12-17 | 58,400.01 | 58,400.01 | 58,000.01 | 58,200.01 | 52,909.10 | 1,703,569 |
| 2024-12-16 | 57,600.00 | 59,000.00 | 57,400.01 | 58,200.01 | 52,909.10 | 2,102,649 |
| 2024-12-13 | 58,300.00 | 58,500.01 | 57,500.01 | 57,800.01 | 52,545.46 | 1,797,839 |
| 2024-12-12 | 58,300.00 | 58,500.01 | 58,000.01 | 58,000.01 | 52,727.28 | 1,705,439 |
| 2024-12-11 | 57,800.01 | 58,500.01 | 57,500.01 | 58,100.01 | 52,818.19 | 2,035,769 |
| 2024-12-10 | 58,000.01 | 58,100.01 | 57,900.00 | 58,000.01 | 52,727.28 | 1,978,129 |
| 2024-12-09 | 58,800.01 | 59,000.00 | 57,800.01 | 58,000.01 | 52,727.28 | 1,675,959 |
| 2024-12-06 | 59,500.01 | 59,600.01 | 58,500.01 | 58,600.01 | 53,272.73 | 1,419,219 |
| 2024-12-05 | 58,800.01 | 59,700.01 | 58,600.01 | 59,700.01 | 54,272.73 | 1,441,769 |
| 2024-12-04 | 59,500.01 | 59,500.01 | 58,400.01 | 58,800.01 | 53,454.55 | 2,144,339 |
| 2024-12-03 | 58,800.01 | 59,400.00 | 58,600.01 | 59,200.01 | 53,818.19 | 1,182,829 |
| 2024-12-02 | 58,800.01 | 58,900.01 | 58,400.01 | 58,800.01 | 53,454.55 | 1,458,489 |
| 2024-11-29 | 57,600.00 | 58,500.01 | 57,300.01 | 58,500.01 | 53,181.82 | 1,694,219 |
| 2024-11-28 | 58,200.01 | 58,500.01 | 57,300.01 | 57,700.01 | 52,454.55 | 1,732,609 |
| 2024-11-27 | 58,100.01 | 58,400.01 | 57,500.01 | 57,900.00 | 52,636.37 | 2,124,649 |
| 2024-11-26 | 58,600.01 | 59,100.01 | 58,400.01 | 58,500.01 | 53,181.82 | 1,192,069 |
| 2024-11-25 | 58,700.00 | 59,300.01 | 58,600.01 | 59,300.01 | 53,909.10 | 1,341,779 |
| 2024-11-22 | 58,500.01 | 59,100.01 | 57,800.01 | 58,900.01 | 53,545.46 | 1,513,709 |
| 2024-11-21 | 58,900.01 | 59,200.01 | 58,000.01 | 59,000.00 | 53,636.37 | 1,259,939 |
| 2024-11-20 | 58,300.00 | 59,000.00 | 58,000.01 | 58,800.01 | 53,454.55 | 1,481,589 |
| 2024-11-19 | 58,100.01 | 58,300.00 | 57,600.00 | 58,100.01 | 52,818.19 | 1,017,059 |
| 2024-11-18 | 56,700.01 | 58,100.01 | 56,500.00 | 58,100.01 | 52,818.19 | 936,869 |
| 2024-11-15 | 56,700.01 | 57,100.01 | 56,400.00 | 57,100.01 | 51,909.10 | 734,799 |
| 2024-11-14 | 57,700.01 | 58,300.00 | 56,800.00 | 57,200.00 | 52,000.00 | 1,404,149 |
| 2024-11-13 | 57,800.01 | 57,900.00 | 56,900.01 | 57,700.01 | 52,454.55 | 1,415,809 |
| 2024-11-12 | 58,200.01 | 58,600.01 | 57,600.00 | 58,000.01 | 52,727.28 | 1,491,709 |
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.