Van Phu - Invest Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 54,000.00 | 56,100.00 | 53,000.00 | 55,800.00 | 55,800.00 | 2,236,900 |
| 2026-10-21 | 51,200.00 | 54,800.00 | 50,500.00 | 54,100.00 | 54,100.00 | 2,185,000 |
| 2026-10-20 | 50,200.00 | 51,500.00 | 49,900.00 | 51,300.00 | 51,300.00 | 2,352,300 |
| 2026-10-19 | 48,000.00 | 50,900.00 | 47,650.00 | 50,200.00 | 50,200.00 | 2,056,900 |
| 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 |
Page 1 of 1 · 23 trading days
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.