Van Phu Real Estate Development JSC (HOSE:VPI)
Vietnam
· Delayed Price · Currency is VND 57,000
+2,000 (3.64%)
At close: Dec 4, 2025
HOSE:VPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 55,000.00 | 57,100.00 | 54,600.00 | 57,000.00 | 57,000.00 | 3.64% | 3,061,765 |
| Dec 3, 2025 | 54,800.00 | 55,400.00 | 54,500.00 | 55,000.00 | 55,000.00 | - | 2,500,000 |
| Dec 2, 2025 | 54,700.00 | 55,100.00 | 54,400.00 | 55,000.00 | 55,000.00 | -0.18% | 2,589,874 |
| Dec 1, 2025 | 55,700.00 | 55,800.00 | 54,800.00 | 55,100.00 | 55,100.00 | -1.25% | 2,621,150 |
| Nov 28, 2025 | 56,800.00 | 57,500.00 | 55,600.00 | 55,800.00 | 55,800.00 | -1.76% | 4,149,245 |
| Nov 27, 2025 | 55,400.00 | 57,000.00 | 54,900.00 | 56,800.00 | 56,800.00 | 1.79% | 3,280,224 |
| Nov 26, 2025 | 55,100.00 | 56,200.00 | 55,100.00 | 55,800.00 | 55,800.00 | 1.09% | 2,735,702 |
| Nov 25, 2025 | 55,000.00 | 55,300.00 | 54,700.00 | 55,200.00 | 55,200.00 | 0.36% | 2,162,754 |
| Nov 24, 2025 | 54,800.00 | 55,300.00 | 54,500.00 | 55,000.00 | 55,000.00 | 0.36% | 2,556,108 |
| Nov 21, 2025 | 54,700.00 | 55,500.00 | 53,900.00 | 54,800.00 | 54,800.00 | -0.90% | 2,573,003 |
| Nov 20, 2025 | 54,300.00 | 55,500.00 | 54,100.00 | 55,300.00 | 55,300.00 | 1.84% | 3,535,501 |
| Nov 19, 2025 | 54,000.00 | 54,300.00 | 54,000.00 | 54,300.00 | 54,300.00 | - | 1,777,102 |
| Nov 18, 2025 | 54,500.00 | 55,000.00 | 54,000.00 | 54,300.00 | 54,300.00 | -0.37% | 2,358,199 |
| Nov 17, 2025 | 54,400.00 | 54,800.00 | 54,200.00 | 54,500.00 | 54,500.00 | 0.37% | 5,014,804 |
| Nov 14, 2025 | 53,900.00 | 54,500.00 | 52,900.00 | 54,300.00 | 54,300.00 | 0.74% | 3,319,126 |
| Nov 13, 2025 | 54,000.00 | 54,100.00 | 52,700.00 | 53,900.00 | 53,900.00 | -0.19% | 1,590,830 |
| Nov 12, 2025 | 52,000.00 | 54,500.00 | 51,900.00 | 54,000.00 | 54,000.00 | 3.85% | 4,180,138 |
| Nov 11, 2025 | 53,500.00 | 53,500.00 | 52,000.00 | 52,000.00 | 52,000.00 | -2.80% | 6,595,568 |
| Nov 10, 2025 | 53,400.00 | 54,400.00 | 52,500.00 | 53,500.00 | 53,500.00 | 0.94% | 6,001,400 |
| Nov 7, 2025 | 53,000.00 | 54,100.00 | 52,400.00 | 53,000.00 | 53,000.00 | - | 4,579,406 |
| Nov 6, 2025 | 53,800.00 | 54,200.00 | 50,900.00 | 53,000.00 | 53,000.00 | -2.03% | 3,752,081 |
| Nov 5, 2025 | 56,000.00 | 56,100.00 | 53,800.00 | 54,100.00 | 54,100.00 | -3.39% | 1,455,733 |
| Nov 4, 2025 | 55,500.00 | 56,100.00 | 53,800.00 | 56,000.00 | 56,000.00 | 0.90% | 1,772,122 |
| Nov 3, 2025 | 56,100.00 | 56,500.00 | 55,300.00 | 55,500.00 | 55,500.00 | -0.89% | 1,350,310 |
| Oct 31, 2025 | 56,300.00 | 57,000.00 | 55,900.00 | 56,000.00 | 56,000.00 | -0.53% | 1,668,432 |
| Oct 30, 2025 | 56,700.00 | 57,500.00 | 56,000.00 | 56,300.00 | 56,300.00 | -0.71% | 1,388,723 |
| Oct 29, 2025 | 55,800.00 | 57,000.00 | 55,400.00 | 56,700.00 | 56,700.00 | 1.80% | 1,781,070 |
| Oct 28, 2025 | 54,100.00 | 55,700.00 | 54,000.00 | 55,700.00 | 55,700.00 | 2.96% | 1,545,415 |
| Oct 27, 2025 | 55,900.00 | 56,000.00 | 53,900.00 | 54,100.00 | 54,100.00 | -3.39% | 2,321,452 |
| Oct 24, 2025 | 55,800.00 | 56,100.00 | 54,700.00 | 56,000.00 | 56,000.00 | 0.36% | 1,948,825 |
| Oct 23, 2025 | 54,700.00 | 55,800.00 | 53,800.00 | 55,800.00 | 55,800.00 | 1.82% | 2,151,919 |
| Oct 22, 2025 | 55,500.00 | 55,600.00 | 53,800.00 | 54,800.00 | 54,800.00 | -2.32% | 1,872,213 |
| Oct 21, 2025 | 56,000.00 | 56,400.00 | 55,900.00 | 56,100.00 | 56,100.00 | -2.43% | 1,733,471 |
| Oct 20, 2025 | 59,500.00 | 59,500.00 | 57,400.00 | 57,500.00 | 57,500.00 | -3.36% | 1,768,610 |
| Oct 17, 2025 | 61,800.00 | 61,900.00 | 59,400.00 | 59,500.00 | 59,500.00 | -3.09% | 2,417,944 |
| Oct 16, 2025 | 60,200.00 | 61,600.00 | 59,900.00 | 61,400.00 | 61,400.00 | 1.99% | 2,012,904 |
| Oct 15, 2025 | 60,000.00 | 61,300.00 | 59,900.00 | 60,200.00 | 60,200.00 | - | 2,949,579 |
| Oct 14, 2025 | 59,800.00 | 60,400.00 | 59,100.00 | 60,200.00 | 60,200.00 | 1.18% | 2,438,091 |
| Oct 13, 2025 | 57,700.00 | 59,500.00 | 57,000.00 | 59,500.00 | 59,500.00 | 2.94% | 3,232,509 |
| Oct 10, 2025 | 57,900.00 | 58,000.00 | 57,500.00 | 57,800.00 | 57,800.00 | -0.17% | 1,641,570 |
| Oct 9, 2025 | 56,000.00 | 58,200.00 | 55,700.00 | 57,900.00 | 57,900.00 | 3.02% | 2,489,870 |
| Oct 8, 2025 | 55,000.00 | 56,500.00 | 54,200.00 | 56,200.00 | 56,200.00 | 3.12% | 3,081,956 |
| Oct 7, 2025 | 54,000.00 | 55,600.00 | 53,900.00 | 54,500.00 | 54,500.00 | -2.68% | 1,506,553 |
| Oct 6, 2025 | 56,400.00 | 57,500.00 | 55,400.00 | 56,000.00 | 56,000.00 | -0.53% | 4,438,129 |
| Oct 3, 2025 | 56,400.00 | 56,900.00 | 56,000.00 | 56,300.00 | 56,300.00 | 0.18% | 1,699,959 |
| Oct 2, 2025 | 56,500.00 | 57,200.00 | 55,900.00 | 56,200.00 | 56,200.00 | -0.53% | 2,706,821 |
| Oct 1, 2025 | 56,300.00 | 56,900.00 | 55,500.00 | 56,500.00 | 56,500.00 | 0.18% | 1,805,766 |
| Sep 30, 2025 | 56,500.00 | 57,000.00 | 55,900.00 | 56,400.00 | 56,400.00 | -0.18% | 1,790,872 |
| Sep 29, 2025 | 55,300.00 | 56,900.00 | 55,100.00 | 56,500.00 | 56,500.00 | 2.36% | 1,700,879 |
| Sep 26, 2025 | 55,000.00 | 55,300.00 | 54,200.00 | 55,200.00 | 55,200.00 | 0.55% | 1,775,823 |
| Sep 25, 2025 | 54,900.00 | 54,900.00 | 54,200.00 | 54,900.00 | 54,900.00 | 0.92% | 1,573,225 |
| Sep 24, 2025 | 53,600.00 | 54,400.00 | 53,200.00 | 54,400.00 | 54,400.00 | 1.68% | 1,808,846 |
| Sep 23, 2025 | 52,800.00 | 53,700.00 | 52,700.00 | 53,500.00 | 53,500.00 | 1.33% | 1,745,485 |
| Sep 22, 2025 | 53,100.00 | 53,200.00 | 52,300.00 | 52,800.00 | 52,800.00 | -0.38% | 2,884,881 |
| Sep 19, 2025 | 55,500.00 | 56,000.00 | 52,400.00 | 53,000.00 | 53,000.00 | -4.68% | 3,450,305 |
| Sep 18, 2025 | 56,600.00 | 57,400.00 | 55,500.00 | 55,600.00 | 55,600.00 | -3.14% | 3,501,226 |
| Sep 17, 2025 | 58,400.00 | 58,400.00 | 56,500.00 | 57,400.00 | 57,400.00 | -1.71% | 3,336,561 |
| Sep 16, 2025 | 59,800.00 | 59,800.00 | 57,800.00 | 58,400.00 | 58,400.00 | -2.50% | 2,098,938 |
| Sep 15, 2025 | 59,200.00 | 60,100.00 | 59,000.00 | 59,900.00 | 59,900.00 | 1.01% | 2,558,619 |
| Sep 12, 2025 | 58,800.00 | 59,300.00 | 58,600.00 | 59,300.00 | 59,300.00 | 0.68% | 3,403,558 |
| Sep 11, 2025 | 58,700.00 | 59,000.00 | 57,800.00 | 58,900.00 | 58,900.00 | 0.17% | 2,266,348 |
| Sep 10, 2025 | 57,500.00 | 58,800.00 | 57,200.00 | 58,800.00 | 58,800.00 | 2.26% | 2,184,277 |
| Sep 9, 2025 | 58,000.00 | 58,000.00 | 56,100.00 | 57,500.00 | 57,500.00 | - | 2,755,527 |
| Sep 8, 2025 | 58,400.00 | 59,100.00 | 56,900.00 | 57,500.00 | 57,500.00 | -1.54% | 2,492,400 |
| Sep 5, 2025 | 58,500.00 | 59,000.00 | 58,000.00 | 58,400.00 | 58,400.00 | -0.17% | 2,404,558 |
| Sep 4, 2025 | 57,000.00 | 59,000.00 | 56,700.00 | 58,500.00 | 58,500.00 | 2.99% | 3,769,397 |
| Sep 3, 2025 | 57,300.00 | 57,400.00 | 55,000.00 | 56,800.00 | 56,800.00 | -0.35% | 3,306,191 |
| Aug 29, 2025 | 57,500.00 | 58,300.00 | 57,000.00 | 57,000.00 | 57,000.00 | -0.35% | 2,945,748 |
| Aug 28, 2025 | 55,800.00 | 57,300.00 | 55,400.00 | 57,200.00 | 57,200.00 | 3.06% | 2,815,186 |
| Aug 27, 2025 | 55,200.00 | 56,200.00 | 54,800.00 | 55,500.00 | 55,500.00 | 0.73% | 3,884,135 |
| Aug 26, 2025 | 53,000.00 | 55,200.00 | 52,800.00 | 55,100.00 | 55,100.00 | 3.18% | 3,955,201 |
| Aug 25, 2025 | 55,100.00 | 55,900.00 | 52,500.00 | 53,400.00 | 53,400.00 | -2.91% | 4,334,366 |
| Aug 22, 2025 | 56,100.00 | 56,500.00 | 53,900.00 | 55,000.00 | 55,000.00 | -2.65% | 3,497,571 |
| Aug 21, 2025 | 57,900.00 | 58,400.00 | 56,500.00 | 56,500.00 | 56,500.00 | -3.09% | 4,409,305 |
| Aug 20, 2025 | 58,100.00 | 58,400.00 | 56,700.00 | 58,300.00 | 58,300.00 | - | 3,632,418 |
| Aug 19, 2025 | 57,700.00 | 58,800.00 | 57,300.00 | 58,300.00 | 58,300.00 | 1.39% | 5,719,903 |
| Aug 18, 2025 | 56,700.00 | 57,700.00 | 56,300.00 | 57,500.00 | 57,500.00 | 1.59% | 2,249,382 |
| Aug 15, 2025 | 56,000.00 | 57,200.00 | 55,000.00 | 56,600.00 | 56,600.00 | 1.07% | 3,846,293 |
| Aug 14, 2025 | 55,300.00 | 56,600.00 | 54,900.00 | 56,000.00 | 56,000.00 | 1.27% | 3,098,213 |
| Aug 13, 2025 | 53,400.00 | 56,400.00 | 51,500.00 | 55,300.00 | 55,300.00 | 3.56% | 3,774,961 |
| Aug 12, 2025 | 54,300.00 | 55,100.00 | 53,400.00 | 53,400.00 | 53,400.00 | -1.66% | 2,058,258 |
| Aug 11, 2025 | 54,100.00 | 55,000.00 | 53,700.00 | 54,300.00 | 54,300.00 | 0.93% | 1,537,598 |
| Aug 8, 2025 | 53,200.00 | 54,500.00 | 53,000.00 | 53,800.00 | 53,800.00 | 1.51% | 2,272,903 |
| Aug 7, 2025 | 53,500.00 | 54,600.00 | 52,700.00 | 53,000.00 | 53,000.00 | -1.12% | 2,011,006 |
| Aug 6, 2025 | 52,900.00 | 54,000.00 | 52,900.00 | 53,600.00 | 53,600.00 | 0.56% | 1,828,762 |
| Aug 5, 2025 | 52,000.00 | 53,500.00 | 51,500.00 | 53,300.00 | 53,300.00 | 1.52% | 2,298,213 |
| Aug 4, 2025 | 52,700.00 | 52,800.00 | 52,000.00 | 52,500.00 | 52,500.00 | -0.94% | 1,372,459 |
| Aug 1, 2025 | 51,500.00 | 53,000.00 | 51,500.00 | 53,000.00 | 53,000.00 | 2.12% | 1,532,339 |
| Jul 31, 2025 | 52,100.00 | 52,500.00 | 51,700.00 | 51,900.00 | 51,900.00 | -0.57% | 1,539,013 |
| Jul 30, 2025 | 53,500.00 | 53,800.00 | 52,000.00 | 52,200.00 | 52,200.00 | -2.61% | 2,207,663 |
| Jul 29, 2025 | 54,200.00 | 54,500.00 | 52,700.00 | 53,600.00 | 53,600.00 | -1.11% | 2,372,003 |
| Jul 28, 2025 | 52,500.00 | 55,000.00 | 51,900.00 | 54,200.00 | 54,200.00 | 3.24% | 2,019,524 |
| Jul 25, 2025 | 53,000.00 | 53,700.00 | 52,400.00 | 52,500.00 | 52,500.00 | - | 1,475,755 |
| Jul 24, 2025 | 53,300.00 | 54,000.00 | 52,500.00 | 52,500.00 | 52,500.00 | -1.50% | 2,593,358 |
| Jul 23, 2025 | 53,200.00 | 53,500.00 | 52,400.00 | 53,300.00 | 53,300.00 | 0.76% | 2,342,111 |
| Jul 22, 2025 | 51,200.00 | 52,900.00 | 50,300.00 | 52,900.00 | 52,900.00 | 3.52% | 2,638,758 |
| Jul 21, 2025 | 51,200.00 | 52,000.00 | 50,700.00 | 51,100.00 | 51,100.00 | - | 2,142,713 |
| Jul 18, 2025 | 51,000.00 | 51,600.00 | 50,400.00 | 51,100.00 | 51,100.00 | -0.58% | 3,282,076 |
| Jul 17, 2025 | 50,500.00 | 51,700.00 | 50,000.00 | 51,400.00 | 51,400.00 | 1.58% | 3,745,678 |
| Jul 16, 2025 | 50,600.00 | 51,500.00 | 49,950.00 | 50,600.00 | 50,600.00 | 0.20% | 3,679,990 |