Skip to main content
Van Phat Hung Corporation (HOSE:VPH)
Vietnam flag Vietnam · Delayed Price · Currency is VND
3,710.00
-270.00 (-6.78%)
At close: Mar 9, 2026

Van Phat Hung Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,900.003,980.003,710.003,710.003,710.00-6.78%65,127
Mar 6, 20263,950.003,980.003,910.003,980.003,980.000.25%31,124
Mar 5, 20263,980.003,980.003,950.003,970.003,970.000.25%18,452
Mar 4, 20264,040.004,040.003,780.003,960.003,960.00-2.22%57,228
Mar 3, 20264,070.004,070.003,990.004,050.004,050.00-0.74%42,303
Mar 2, 20264,100.004,160.003,990.004,080.004,080.00-0.49%153,747
Feb 27, 20264,190.004,190.004,080.004,100.004,100.00-2.15%17,802
Feb 26, 20264,190.004,200.004,000.004,190.004,190.00-28,606
Feb 25, 20264,290.004,290.004,060.004,190.004,190.00-2.33%89,502
Feb 24, 20264,300.004,390.004,280.004,290.004,290.00-30,215
Feb 23, 20264,400.004,500.004,250.004,290.004,290.000.70%49,600
Feb 13, 20264,150.004,280.004,150.004,260.004,260.003.90%11,509
Feb 12, 20264,280.004,290.004,100.004,100.004,100.00-4.43%12,201
Feb 11, 20264,260.004,290.004,260.004,290.004,290.000.47%22,223
Feb 10, 20264,290.004,300.004,250.004,270.004,270.00-0.47%15,100
Feb 9, 20264,260.004,290.004,250.004,290.004,290.00-48,400
Feb 6, 20264,260.004,330.004,250.004,290.004,290.00-5,703
Feb 5, 20264,260.004,310.004,260.004,290.004,290.00-1.38%2,000
Feb 4, 20264,350.004,350.004,300.004,350.004,350.000.46%15,902
Feb 3, 20264,390.004,390.004,230.004,330.004,330.000.70%40,409
Feb 2, 20264,400.004,400.004,300.004,300.004,300.00-2.27%68,300
Jan 30, 20264,310.004,410.004,300.004,400.004,400.000.46%24,019
Jan 29, 20264,250.004,380.004,250.004,380.004,380.00-16,800
Jan 28, 20264,390.004,390.004,300.004,380.004,380.00-0.45%25,000
Jan 27, 20264,350.004,400.004,300.004,400.004,400.00-20,615
Jan 26, 20264,360.004,410.004,350.004,400.004,400.00-24,509
Jan 23, 20264,400.004,420.004,380.004,400.004,400.00-20,000
Jan 22, 20264,330.004,400.004,200.004,400.004,400.000.23%105,808
Jan 21, 20264,420.004,420.004,250.004,390.004,390.00-0.90%38,805
Jan 20, 20264,420.004,500.004,320.004,430.004,430.000.23%48,002
Jan 19, 20264,400.004,450.004,400.004,420.004,420.00-62,106
Jan 16, 20264,360.004,500.004,360.004,420.004,420.001.38%52,300
Jan 15, 20264,360.004,360.004,300.004,360.004,360.00-72,900
Jan 14, 20264,410.004,450.004,300.004,360.004,360.000.23%52,204
Jan 13, 20264,450.004,460.004,350.004,350.004,350.00-2.47%65,520
Jan 12, 20264,400.004,490.004,300.004,460.004,460.000.22%111,732
Jan 9, 20264,550.004,550.004,400.004,450.004,450.00-2.20%72,788
Jan 8, 20264,490.004,600.004,470.004,550.004,550.001.11%44,100
Jan 7, 20264,480.004,520.004,420.004,500.004,500.000.45%17,420
Jan 6, 20264,500.004,540.004,460.004,480.004,480.00-12,250
Jan 5, 20264,540.004,540.004,250.004,480.004,480.00-1.10%24,116
Dec 31, 20254,520.004,550.004,480.004,530.004,530.000.44%34,508
Dec 30, 20254,640.004,640.004,500.004,510.004,510.00-30,516
Dec 29, 20254,670.004,670.004,500.004,510.004,510.00-1.96%88,143
Dec 26, 20254,580.004,650.004,500.004,600.004,600.000.44%51,314
Dec 25, 20254,690.004,690.004,580.004,580.004,580.000.66%11,905
Dec 24, 20254,740.004,740.004,550.004,550.004,550.00-4.01%49,014
Dec 23, 20254,750.004,760.004,600.004,740.004,740.00-0.21%48,200
Dec 22, 20254,730.004,750.004,640.004,750.004,750.000.42%107,030
Dec 19, 20254,750.004,800.004,650.004,730.004,730.00-2.07%164,006
Dec 18, 20254,820.004,840.004,750.004,830.004,830.00-20,804
Dec 17, 20254,840.004,840.004,800.004,830.004,830.00-0.21%9,911
Dec 16, 20254,810.004,840.004,710.004,840.004,840.000.62%16,102
Dec 15, 20254,860.004,860.004,700.004,810.004,810.002.12%15,609
Dec 12, 20254,910.004,910.004,710.004,710.004,710.002.39%36,424
Dec 11, 20254,900.004,940.004,600.004,600.004,600.00-6.69%47,050
Dec 10, 20254,910.004,930.004,900.004,930.004,930.000.20%26,402
Dec 9, 20254,900.004,920.004,840.004,920.004,920.00-47,001
Dec 8, 20254,920.004,920.004,850.004,920.004,920.001.44%23,205
Dec 5, 20254,950.005,200.004,850.004,850.004,850.00-2.02%117,600
Dec 4, 20254,880.004,970.004,880.004,950.004,950.00-184,979
Dec 3, 20254,860.004,970.004,860.004,950.004,950.001.23%108,208
Dec 2, 20254,940.004,950.004,600.004,890.004,890.000.20%41,203
Dec 1, 20254,950.004,990.004,840.004,880.004,880.000.62%63,230
Nov 28, 20254,950.004,960.004,850.004,850.004,850.00-0.61%23,282
Nov 27, 20254,860.004,960.004,860.004,880.004,880.00-0.61%26,435
Nov 26, 20254,930.004,930.004,850.004,910.004,910.001.03%17,028
Nov 25, 20254,880.004,970.004,820.004,860.004,860.00-0.41%24,100
Nov 24, 20254,970.004,990.004,880.004,880.004,880.000.21%17,830
Nov 21, 20255,000.005,000.004,830.004,870.004,870.00-0.61%62,906
Nov 20, 20254,990.004,990.004,900.004,900.004,900.00-1.41%40,821
Nov 19, 20254,900.004,990.004,900.004,970.004,970.000.61%327,706
Nov 18, 20254,910.004,990.004,900.004,940.004,940.000.61%16,143
Nov 17, 20254,910.005,000.004,880.004,910.004,910.00-0.81%13,982
Nov 14, 20254,950.005,000.004,940.004,950.004,950.00-72,500
Nov 13, 20255,000.005,000.004,900.004,950.004,950.00-0.20%20,015
Nov 12, 20254,980.005,010.004,830.004,960.004,960.00-0.20%72,050
Nov 11, 20255,000.005,000.004,880.004,970.004,970.000.81%3,500
Nov 10, 20254,950.005,000.004,930.004,930.004,930.00-0.40%34,762
Nov 7, 20255,060.005,060.004,950.004,950.004,950.00-2.56%25,309
Nov 6, 20254,900.005,100.004,900.005,080.005,080.00-0.39%4,701
Nov 5, 20255,100.005,100.004,880.005,100.005,100.00-20,829
Nov 4, 20255,000.005,140.004,900.005,100.005,100.002.00%40,432
Nov 3, 20255,010.005,080.004,930.005,000.005,000.00-62,022
Oct 31, 20254,960.005,350.004,950.005,000.005,000.00-4.21%92,136
Oct 30, 20255,380.005,380.005,150.005,220.005,220.001.75%111,548
Oct 29, 20254,790.005,130.004,790.005,130.005,130.006.88%246,222
Oct 28, 20254,800.004,840.004,750.004,800.004,800.00-43,300
Oct 27, 20254,800.004,800.004,730.004,800.004,800.00-14,824
Oct 24, 20254,870.004,880.004,710.004,800.004,800.00-1.23%57,200
Oct 23, 20254,890.004,890.004,740.004,860.004,860.00-21,600
Oct 22, 20254,810.004,920.004,740.004,860.004,860.001.25%15,419
Oct 21, 20254,700.004,850.004,500.004,800.004,800.002.35%81,607
Oct 20, 20255,000.005,000.004,650.004,690.004,690.00-6.20%113,253
Oct 17, 20255,070.005,090.004,940.005,000.005,000.00-0.99%182,379
Oct 16, 20255,050.005,070.004,970.005,050.005,050.00-121,300
Oct 15, 20255,060.005,090.005,010.005,050.005,050.00-0.98%98,300
Oct 14, 20255,260.005,300.005,060.005,100.005,100.00-3.59%357,831
Oct 13, 20255,300.005,370.005,250.005,290.005,290.00-1.86%117,326
Oct 10, 20255,400.005,400.005,330.005,390.005,390.00-0.19%139,529