See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← VPH.VN stock page

Van Phat Hung Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-283,190.003,190.003,150.003,150.003,150.002,800
2026-07-273,150.003,260.003,050.003,050.003,050.0082,100
2026-07-243,270.003,270.003,170.003,270.003,270.0013,600
2026-07-233,300.003,300.003,200.003,270.003,270.001,900
2026-07-223,250.003,390.003,150.003,220.003,220.0043,700
2026-07-213,230.003,400.003,220.003,250.003,250.0022,100
2026-07-203,220.003,440.003,210.003,210.003,210.0037,900
2026-07-173,450.003,460.003,320.003,440.003,440.0011,900
2026-07-163,300.003,470.003,300.003,450.003,450.0014,500
2026-07-153,480.003,480.003,400.003,480.003,480.009,600
2026-07-143,440.003,490.003,300.003,480.003,480.0037,900
2026-07-133,450.003,520.003,450.003,520.003,520.001,300
2026-07-103,550.003,550.003,460.003,530.003,530.002,700
2026-07-093,590.003,590.003,440.003,500.003,500.0013,300
2026-07-083,450.003,520.003,450.003,520.003,520.0027,500
2026-07-073,500.003,510.003,450.003,510.003,510.004,900
2026-07-063,500.003,600.003,440.003,510.003,510.0014,100
2026-07-033,440.003,510.003,440.003,510.003,510.0025,900
2026-07-023,490.003,530.003,450.003,450.003,450.0016,100
2026-07-013,520.003,580.003,450.003,490.003,490.0039,600
2026-06-303,450.003,560.003,440.003,520.003,520.009,800
2026-06-293,500.003,580.003,490.003,490.003,490.0016,700
2026-06-263,500.003,580.003,450.003,570.003,570.0017,800
2026-06-253,580.003,580.003,580.003,580.003,580.002,600
2026-06-243,600.003,600.003,600.003,600.003,600.00200
2026-06-233,600.003,650.003,540.003,630.003,630.004,800
2026-06-223,680.003,680.003,520.003,600.003,600.001,200
2026-06-193,680.003,680.003,590.003,600.003,600.0010,400
2026-06-183,690.003,690.003,500.003,650.003,650.0016,600
2026-06-173,680.003,680.003,600.003,680.003,680.0014,600
2026-06-163,700.003,700.003,540.003,680.003,680.007,900
2026-06-153,680.003,680.003,600.003,600.003,600.0015,500
2026-06-123,690.003,690.003,580.003,680.003,680.0025,300
2026-06-113,740.003,740.003,660.003,700.003,700.0013,400
2026-06-103,650.003,700.003,650.003,700.003,700.0015,100
2026-06-093,700.003,700.003,620.003,650.003,650.008,831
2026-06-083,610.003,700.003,520.003,700.003,700.0058,401
2026-06-053,800.003,800.003,650.003,740.003,740.0023,800
2026-06-043,680.003,700.003,500.003,690.003,690.0019,518
2026-06-033,700.003,760.003,690.003,750.003,750.007,611
2026-06-023,760.003,760.003,680.003,740.003,740.0033,110
2026-06-013,770.003,800.003,720.003,790.003,790.0021,611
2026-05-293,700.003,790.003,690.003,780.003,780.0032,717
2026-05-283,850.003,850.003,760.003,770.003,770.0015,113
2026-05-273,900.003,900.003,670.003,840.003,840.00188,200
2026-05-263,900.003,940.003,850.003,850.003,850.0066,300
2026-05-253,800.003,940.003,800.003,860.003,860.0060,600
2026-05-223,570.003,800.003,470.003,800.003,800.00195,000
2026-05-213,470.003,590.003,430.003,560.003,560.0013,800
2026-05-203,500.003,610.003,470.003,470.003,470.0067,200
2026-05-193,600.003,630.003,500.003,580.003,580.0061,600
2026-05-183,600.003,730.003,510.003,510.003,510.0067,600
2026-05-153,720.003,730.003,530.003,630.003,630.0037,600
2026-05-143,680.003,790.003,670.003,730.003,730.0039,500
2026-05-133,678.803,687.603,634.803,670.003,670.0070,000
2026-05-123,678.803,696.403,608.393,678.803,678.80150,600
2026-05-113,608.393,678.803,608.393,652.403,652.40121,800
2026-05-083,670.003,775.613,608.393,608.393,608.3999,700
2026-05-073,529.193,775.613,529.193,652.403,652.40136,700
2026-05-063,900.004,020.003,900.004,010.004,010.00126,500
← NewerPage 2 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-14500.0000 VND
2024-10-25500.0000 VND
2022-07-29700.0000 VND
2021-10-25600.0000 VND
2019-06-25770.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.