Skip to main content
Van Phat Hung Corporation (HOSE:VPH)
Vietnam flag Vietnam · Delayed Price · Currency is VND
4,000.00
+90.00 (2.30%)
At close: Apr 28, 2026

Van Phat Hung Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,880.004,080.003,880.004,000.004,000.002.30%181,904
Apr 24, 20263,980.004,030.003,910.003,910.003,910.000.26%105,404
Apr 23, 20264,030.004,030.003,880.003,900.003,900.003.17%204,701
Apr 22, 20263,590.003,780.003,590.003,780.003,780.006.78%331,637
Apr 21, 20263,600.003,600.003,540.003,540.003,540.00-0.84%49,354
Apr 20, 20263,570.003,640.003,570.003,570.003,570.00-2.19%33,622
Apr 17, 20263,590.003,680.003,570.003,650.003,650.00-0.27%67,660
Apr 16, 20263,680.003,680.003,590.003,660.003,660.001.10%28,313
Apr 15, 20263,730.003,730.003,610.003,620.003,620.00-2.69%43,124
Apr 14, 20263,650.003,720.003,640.003,720.003,720.001.92%215,830
Apr 13, 20263,630.003,700.003,610.003,650.003,650.000.55%30,712
Apr 10, 20263,650.003,700.003,630.003,630.003,630.00-0.55%10,822
Apr 9, 20263,710.003,720.003,600.003,650.003,650.00-1.88%29,000
Apr 8, 20263,720.003,730.003,500.003,720.003,720.00-60,747
Apr 7, 20263,630.003,750.003,600.003,720.003,720.002.48%32,201
Apr 6, 20263,600.003,750.003,600.003,630.003,630.00-3.46%4,045
Apr 3, 20263,620.003,790.003,600.003,760.003,760.00-1.05%34,048
Apr 2, 20263,860.003,860.003,710.003,800.003,800.00-0.26%5,100
Apr 1, 20263,590.003,870.003,590.003,810.003,810.000.26%44,907
Mar 31, 20263,810.003,900.003,700.003,800.003,800.00-0.26%80,101
Mar 30, 20263,720.003,820.003,610.003,810.003,810.000.53%57,600
Mar 27, 20263,720.003,820.003,650.003,790.003,790.001.88%20,011
Mar 26, 20263,790.003,800.003,680.003,720.003,720.00-1.85%24,606
Mar 25, 20263,600.003,840.003,600.003,790.003,790.00-0.26%34,715
Mar 24, 20263,630.003,840.003,520.003,800.003,800.004.97%84,403
Mar 23, 20263,730.003,730.003,500.003,620.003,620.00-2.43%38,205
Mar 20, 20263,730.003,740.003,620.003,710.003,710.00-1.07%3,619
Mar 19, 20263,740.003,860.003,700.003,750.003,750.000.27%4,405
Mar 18, 20263,690.003,950.003,690.003,740.003,740.001.08%45,881
Mar 17, 20263,630.003,730.003,610.003,700.003,700.00-1.60%18,232
Mar 16, 20263,770.003,770.003,660.003,760.003,760.000.53%8,590
Mar 13, 20263,760.003,780.003,630.003,740.003,740.003.03%136,414
Mar 12, 20263,770.003,780.003,630.003,630.003,630.00-3.71%8,011
Mar 11, 20263,630.003,790.003,600.003,770.003,770.003.86%94,272
Mar 10, 20263,740.003,870.003,620.003,630.003,630.00-2.16%95,712
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