Van Phu - Invest Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 49,400.00 | 49,800.00 | 47,950.00 | 48,100.00 | 48,100.00 | 1,565,200 |
| 2026-10-15 | 50,700.00 | 50,700.00 | 48,950.00 | 49,400.00 | 49,400.00 | 2,433,900 |
| 2026-10-14 | 52,000.00 | 52,700.00 | 49,150.00 | 50,600.00 | 50,600.00 | 2,770,000 |
| 2026-10-13 | 54,400.00 | 54,600.00 | 51,800.00 | 52,000.00 | 52,000.00 | 1,240,000 |
| 2026-10-12 | 55,400.00 | 55,600.00 | 54,300.00 | 54,600.00 | 54,600.00 | 1,150,100 |
| 2026-10-09 | 56,500.00 | 56,600.00 | 55,100.00 | 55,500.00 | 55,500.00 | 1,437,500 |
| 2026-10-08 | 57,400.00 | 57,500.00 | 55,800.00 | 56,600.00 | 56,600.00 | 1,202,500 |
| 2026-10-07 | 57,800.00 | 59,400.00 | 57,500.00 | 57,600.00 | 57,600.00 | 1,809,500 |
| 2026-10-06 | 57,000.00 | 57,800.00 | 56,400.00 | 57,600.00 | 57,600.00 | 1,906,100 |
| 2026-10-05 | 58,700.00 | 59,400.00 | 56,500.00 | 56,900.00 | 56,900.00 | 2,013,200 |
| 2026-10-02 | 58,400.00 | 59,400.00 | 58,100.00 | 58,800.00 | 58,800.00 | 1,851,100 |
| 2026-10-01 | 59,300.00 | 59,800.00 | 58,200.00 | 58,400.00 | 58,400.00 | 1,459,900 |
| 2026-09-30 | 60,400.00 | 61,500.00 | 59,300.00 | 59,300.00 | 59,300.00 | 1,174,700 |
| 2026-09-29 | 61,900.00 | 62,000.00 | 60,300.00 | 60,600.00 | 60,600.00 | 1,182,600 |
| 2026-09-28 | 61,800.00 | 62,000.00 | 60,700.00 | 62,000.00 | 62,000.00 | 1,124,700 |
| 2026-09-25 | 61,800.00 | 62,600.00 | 61,500.00 | 62,200.00 | 62,200.00 | 1,787,800 |
| 2026-09-24 | 60,900.00 | 61,800.00 | 59,600.00 | 61,800.00 | 61,800.00 | 1,497,100 |
| 2026-09-23 | 59,000.00 | 61,300.00 | 59,000.00 | 61,100.00 | 61,100.00 | 1,264,900 |
| 2026-09-22 | 60,500.00 | 61,000.00 | 59,000.00 | 59,600.00 | 59,600.00 | 1,160,800 |
| 2026-09-21 | 62,900.00 | 62,900.00 | 60,000.00 | 60,200.00 | 60,200.00 | 1,384,900 |
| 2026-09-18 | 63,100.00 | 63,300.00 | 62,000.00 | 62,900.00 | 62,900.00 | 1,268,400 |
| 2026-09-17 | 62,000.00 | 63,400.00 | 61,700.00 | 63,100.00 | 63,100.00 | 1,632,300 |
| 2026-09-16 | 61,100.00 | 62,100.00 | 60,800.00 | 62,000.00 | 62,000.00 | 1,869,600 |
| 2026-09-15 | 60,300.00 | 61,500.00 | 59,900.00 | 61,000.00 | 61,000.00 | 2,657,200 |
| 2026-09-14 | 59,300.00 | 60,500.00 | 58,900.00 | 60,300.00 | 60,300.00 | 2,701,300 |
| 2026-09-11 | 61,200.00 | 61,200.00 | 58,900.00 | 59,600.00 | 59,600.00 | 2,979,400 |
| 2026-09-10 | 58,600.00 | 61,400.00 | 58,000.00 | 61,400.00 | 61,400.00 | 2,633,100 |
| 2026-09-09 | 58,600.00 | 59,000.00 | 57,200.00 | 58,700.00 | 58,700.00 | 2,887,000 |
| 2026-09-08 | 60,400.00 | 60,500.00 | 58,300.00 | 58,600.00 | 58,600.00 | 2,866,700 |
| 2026-09-07 | 62,500.00 | 62,600.00 | 60,400.00 | 60,500.00 | 60,500.00 | 2,567,300 |
| 2026-09-04 | 62,545.46 | 63,090.91 | 62,181.82 | 62,636.37 | 62,636.37 | 2,182,949 |
| 2026-09-03 | 62,000.01 | 62,727.28 | 61,454.55 | 62,545.46 | 62,545.46 | 2,703,029 |
| 2026-08-28 | 60,454.55 | 62,363.64 | 60,454.55 | 61,909.10 | 61,909.10 | 2,089,449 |
| 2026-08-27 | 61,636.37 | 62,727.28 | 61,363.64 | 61,363.64 | 61,363.64 | 2,261,929 |
| 2026-08-26 | 59,454.55 | 62,272.73 | 59,363.64 | 61,636.37 | 61,636.37 | 2,374,679 |
| 2026-08-25 | 58,727.28 | 60,181.82 | 58,181.82 | 59,181.82 | 59,181.82 | 1,966,359 |
| 2026-08-24 | 59,000.01 | 59,454.55 | 58,181.82 | 58,636.37 | 58,636.37 | 2,419,559 |
| 2026-08-21 | 57,818.19 | 59,090.91 | 57,636.37 | 59,090.91 | 59,090.91 | 2,097,259 |
| 2026-08-20 | 56,909.10 | 57,727.28 | 56,181.82 | 57,727.28 | 57,727.28 | 2,064,479 |
| 2026-08-19 | 56,363.64 | 57,363.64 | 56,090.91 | 57,000.00 | 57,000.00 | 2,417,689 |
| 2026-08-18 | 55,090.91 | 56,818.19 | 54,909.10 | 56,454.55 | 56,454.55 | 2,057,439 |
| 2026-08-17 | 55,272.73 | 55,363.64 | 54,272.73 | 55,181.82 | 55,181.82 | 2,469,829 |
| 2026-08-14 | 55,181.82 | 55,545.46 | 54,545.46 | 55,272.73 | 55,272.73 | 3,127,739 |
| 2026-08-13 | 54,090.91 | 55,363.64 | 53,636.37 | 55,181.82 | 55,181.82 | 3,999,929 |
| 2026-08-12 | 60,000.01 | 60,100.00 | 58,500.01 | 59,700.01 | 54,272.73 | 3,578,189 |
| 2026-08-11 | 61,600.00 | 61,700.01 | 59,700.01 | 60,000.01 | 54,545.46 | 2,952,839 |
| 2026-08-10 | 62,100.01 | 63,200.01 | 61,500.01 | 61,700.01 | 56,090.91 | 4,002,019 |
| 2026-08-07 | 62,900.01 | 63,400.01 | 61,900.01 | 62,200.01 | 56,545.46 | 1,703,679 |
| 2026-08-06 | 65,000.01 | 65,300.00 | 62,800.01 | 63,000.01 | 57,272.73 | 1,931,159 |
| 2026-08-05 | 63,500.01 | 65,300.00 | 63,300.01 | 65,000.01 | 59,090.91 | 2,038,959 |
| 2026-08-04 | 65,000.01 | 65,300.00 | 63,500.01 | 63,500.01 | 57,727.28 | 1,344,859 |
| 2026-08-03 | 63,700.01 | 65,700.01 | 63,600.01 | 65,000.01 | 59,090.91 | 1,329,569 |
| 2026-07-31 | 64,800.01 | 64,900.01 | 63,700.01 | 63,900.01 | 58,090.91 | 1,757,799 |
| 2026-07-30 | 64,500.01 | 66,600.01 | 64,500.01 | 64,900.01 | 59,000.01 | 1,786,289 |
| 2026-07-29 | 62,800.01 | 65,300.00 | 62,700.00 | 64,600.01 | 58,727.28 | 1,941,169 |
| 2026-07-28 | 62,300.01 | 63,000.01 | 61,700.01 | 62,900.01 | 57,181.82 | 1,912,789 |
| 2026-07-27 | 63,700.01 | 64,100.01 | 62,200.01 | 62,400.01 | 56,727.28 | 1,248,169 |
| 2026-07-24 | 64,100.01 | 64,200.00 | 63,500.01 | 63,600.01 | 57,818.19 | 1,476,859 |
| 2026-07-23 | 61,800.01 | 64,100.01 | 61,400.01 | 64,100.01 | 58,272.73 | 1,881,769 |
| 2026-07-22 | 62,000.00 | 62,700.00 | 61,300.01 | 61,900.01 | 56,272.73 | 1,788,819 |
Page 1 of 21 · 1,246 trading daysOlder →
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.