Van Phu - Invest Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 58,400.01 | 58,400.01 | 58,000.01 | 58,300.00 | 53,000.00 | 1,313,289 |
| 2024-11-08 | 58,200.01 | 58,500.01 | 57,200.00 | 58,300.00 | 53,000.00 | 1,628,219 |
| 2024-11-07 | 58,300.00 | 58,400.01 | 57,900.00 | 58,100.01 | 52,818.19 | 1,272,919 |
| 2024-11-06 | 56,700.01 | 58,100.01 | 56,500.00 | 58,100.01 | 52,818.19 | 1,268,079 |
| 2024-11-05 | 57,900.00 | 57,900.00 | 57,200.00 | 57,200.00 | 52,000.00 | 1,233,759 |
| 2024-11-04 | 58,400.01 | 58,500.01 | 57,800.01 | 57,900.00 | 52,636.37 | 973,059 |
| 2024-11-01 | 57,900.00 | 58,400.01 | 57,700.01 | 58,400.01 | 53,090.91 | 956,009 |
| 2024-10-31 | 58,300.00 | 58,900.01 | 57,700.01 | 58,000.01 | 52,727.28 | 1,204,059 |
| 2024-10-30 | 58,500.01 | 59,000.00 | 57,200.00 | 58,000.01 | 52,727.28 | 1,098,679 |
| 2024-10-29 | 57,700.01 | 58,500.01 | 57,200.00 | 58,500.01 | 53,181.82 | 1,033,999 |
| 2024-10-28 | 56,800.00 | 57,400.01 | 56,400.00 | 57,200.00 | 52,000.00 | 1,221,109 |
| 2024-10-25 | 57,400.01 | 57,400.01 | 57,000.01 | 57,300.01 | 52,090.91 | 1,179,089 |
| 2024-10-24 | 56,800.00 | 57,000.01 | 56,300.01 | 56,800.00 | 51,636.37 | 1,462,669 |
| 2024-10-23 | 57,300.01 | 57,400.01 | 56,400.00 | 56,800.00 | 51,636.37 | 1,131,899 |
| 2024-10-22 | 57,700.01 | 57,800.01 | 57,300.01 | 57,300.01 | 52,090.91 | 1,250,369 |
| 2024-10-21 | 58,300.00 | 58,500.01 | 57,500.01 | 57,700.01 | 52,454.55 | 1,816,429 |
| 2024-10-18 | 58,100.01 | 58,800.01 | 57,800.01 | 58,300.00 | 53,000.00 | 1,656,929 |
| 2024-10-17 | 58,200.01 | 58,300.00 | 57,300.01 | 58,100.01 | 52,818.19 | 1,407,009 |
| 2024-10-16 | 57,900.00 | 58,500.01 | 57,800.01 | 58,000.01 | 52,727.28 | 1,360,149 |
| 2024-10-15 | 58,500.01 | 58,500.01 | 57,300.01 | 57,900.00 | 52,636.37 | 2,082,079 |
| 2024-10-14 | 57,500.01 | 57,900.00 | 57,000.01 | 57,400.01 | 52,181.82 | 2,137,519 |
| 2024-10-11 | 57,000.01 | 57,500.01 | 56,500.00 | 57,300.01 | 52,090.91 | 2,024,109 |
| 2024-10-10 | 56,400.00 | 57,500.01 | 56,300.01 | 56,900.01 | 51,727.28 | 1,617,879 |
| 2024-10-09 | 56,200.01 | 56,600.01 | 56,100.00 | 56,400.00 | 51,272.73 | 1,727,549 |
| 2024-10-08 | 56,500.00 | 56,500.00 | 56,100.00 | 56,400.00 | 51,272.73 | 1,343,539 |
| 2024-10-07 | 56,300.01 | 56,600.01 | 56,000.01 | 56,500.00 | 51,363.64 | 1,902,559 |
| 2024-10-04 | 56,800.00 | 56,800.00 | 56,400.00 | 56,500.00 | 51,363.64 | 1,145,979 |
| 2024-10-03 | 57,200.00 | 57,500.01 | 56,400.00 | 56,900.01 | 51,727.28 | 1,219,019 |
| 2024-10-02 | 58,300.00 | 58,400.01 | 57,300.01 | 57,300.01 | 52,090.91 | 1,580,919 |
| 2024-10-01 | 58,400.01 | 58,800.01 | 57,900.00 | 58,500.01 | 53,181.82 | 1,105,829 |
| 2024-09-30 | 58,400.01 | 58,400.01 | 58,000.01 | 58,400.01 | 53,090.91 | 2,126,629 |
| 2024-09-27 | 58,400.01 | 58,800.01 | 58,000.01 | 58,500.01 | 53,181.82 | 1,518,989 |
| 2024-09-26 | 58,500.01 | 58,700.00 | 58,400.01 | 58,500.01 | 53,181.82 | 1,559,909 |
| 2024-09-25 | 57,900.00 | 58,600.01 | 57,700.01 | 58,500.01 | 53,181.82 | 2,584,449 |
| 2024-09-24 | 56,200.01 | 57,400.01 | 56,200.01 | 57,400.01 | 52,181.82 | 1,819,509 |
| 2024-09-23 | 56,000.01 | 56,800.00 | 55,900.01 | 56,600.01 | 51,454.55 | 1,279,409 |
| 2024-09-20 | 57,400.01 | 57,900.00 | 56,200.01 | 56,200.01 | 51,090.91 | 1,689,379 |
| 2024-09-19 | 57,600.00 | 58,200.01 | 57,300.01 | 57,300.01 | 52,090.91 | 1,596,209 |
| 2024-09-18 | 57,200.00 | 57,900.00 | 57,000.01 | 57,600.00 | 52,363.64 | 1,154,999 |
| 2024-09-17 | 56,500.00 | 57,300.01 | 56,400.00 | 57,300.01 | 52,090.91 | 1,115,289 |
| 2024-09-16 | 56,800.00 | 57,000.01 | 56,600.01 | 56,600.01 | 51,454.55 | 937,529 |
| 2024-09-13 | 57,000.01 | 57,100.01 | 56,900.01 | 56,900.01 | 51,727.28 | 1,229,909 |
| 2024-09-12 | 56,900.01 | 57,200.00 | 56,500.00 | 57,000.01 | 51,818.19 | 879,229 |
| 2024-09-11 | 57,300.01 | 57,300.01 | 56,900.01 | 57,000.01 | 51,818.19 | 1,259,169 |
| 2024-09-10 | 57,700.01 | 57,800.01 | 57,200.00 | 57,300.01 | 52,090.91 | 1,231,009 |
| 2024-09-09 | 57,900.00 | 58,100.01 | 57,300.01 | 57,500.01 | 52,272.73 | 1,269,509 |
| 2024-09-06 | 57,100.01 | 57,400.01 | 56,800.00 | 57,400.01 | 52,181.82 | 1,099,559 |
| 2024-09-05 | 56,400.00 | 57,300.01 | 56,100.00 | 56,900.01 | 51,727.28 | 1,151,369 |
| 2024-09-04 | 56,500.00 | 56,600.01 | 55,800.01 | 56,500.00 | 51,363.64 | 1,221,439 |
| 2024-08-30 | 56,800.00 | 57,000.01 | 56,400.00 | 56,600.01 | 51,454.55 | 1,033,449 |
| 2024-08-29 | 57,700.01 | 58,300.00 | 57,000.01 | 57,000.01 | 51,818.19 | 1,311,089 |
| 2024-08-28 | 57,300.01 | 58,000.01 | 57,200.00 | 57,700.01 | 52,454.55 | 1,411,409 |
| 2024-08-27 | 56,800.00 | 57,300.01 | 56,600.01 | 57,200.00 | 52,000.00 | 1,084,599 |
| 2024-08-26 | 56,800.00 | 57,300.01 | 56,400.00 | 57,000.01 | 51,818.19 | 1,319,339 |
| 2024-08-23 | 56,900.01 | 56,900.01 | 56,700.01 | 56,800.00 | 51,636.37 | 930,819 |
| 2024-08-22 | 57,500.01 | 57,500.01 | 57,000.01 | 57,000.01 | 51,818.19 | 933,129 |
| 2024-08-21 | 57,700.01 | 57,900.00 | 57,500.01 | 57,500.01 | 52,272.73 | 961,069 |
| 2024-08-20 | 57,400.01 | 58,200.01 | 57,000.01 | 57,800.01 | 52,545.46 | 1,142,789 |
| 2024-08-19 | 58,500.01 | 58,500.01 | 57,400.01 | 57,400.01 | 52,181.82 | 1,217,479 |
| 2024-08-16 | 57,800.01 | 58,300.00 | 57,700.01 | 58,000.01 | 52,727.28 | 1,101,759 |
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.