Van Phu Real Estate Development JSC (HOSE:VPI)
Vietnam
· Delayed Price · Currency is VND 55,500
-1,700 (-2.97%)
At close: Mar 9, 2026
HOSE:VPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 56,000.00 | 56,500.00 | 54,700.00 | 55,500.00 | 55,500.00 | -2.97% | 3,240,500 |
| Mar 6, 2026 | 57,600.00 | 59,100.00 | 57,100.00 | 57,200.00 | 57,200.00 | -1.04% | 2,311,965 |
| Mar 5, 2026 | 57,100.00 | 58,000.00 | 56,800.00 | 57,800.00 | 57,800.00 | 1.05% | 1,786,280 |
| Mar 4, 2026 | 56,900.00 | 57,200.00 | 55,300.00 | 57,200.00 | 57,200.00 | 0.53% | 1,385,307 |
| Mar 3, 2026 | 57,300.00 | 57,600.00 | 56,000.00 | 56,900.00 | 56,900.00 | -0.70% | 1,967,926 |
| Mar 2, 2026 | 57,100.00 | 57,800.00 | 56,700.00 | 57,300.00 | 57,300.00 | -2.05% | 1,403,883 |
| Feb 27, 2026 | 59,800.00 | 60,000.00 | 58,400.00 | 58,500.00 | 58,500.00 | -2.34% | 2,100,389 |
| Feb 26, 2026 | 59,700.00 | 60,100.00 | 58,500.00 | 59,900.00 | 59,900.00 | -0.17% | 1,560,835 |
| Feb 25, 2026 | 60,900.00 | 61,000.00 | 59,700.00 | 60,000.00 | 60,000.00 | -1.48% | 1,202,719 |
| Feb 24, 2026 | 60,700.00 | 61,200.00 | 60,500.00 | 60,900.00 | 60,900.00 | - | 1,170,514 |
| Feb 23, 2026 | 60,100.00 | 61,100.00 | 59,700.00 | 60,900.00 | 60,900.00 | 1.50% | 977,176 |
| Feb 13, 2026 | 59,700.00 | 62,300.00 | 59,000.00 | 60,000.00 | 60,000.00 | 0.50% | 1,204,737 |
| Feb 12, 2026 | 59,700.00 | 60,000.00 | 59,000.00 | 59,700.00 | 59,700.00 | - | 1,627,095 |
| Feb 11, 2026 | 59,000.00 | 60,000.00 | 58,000.00 | 59,700.00 | 59,700.00 | 1.02% | 3,902,608 |
| Feb 10, 2026 | 58,500.00 | 59,100.00 | 57,500.00 | 59,100.00 | 59,100.00 | 0.85% | 2,103,602 |
| Feb 9, 2026 | 56,700.00 | 58,600.00 | 56,300.00 | 58,600.00 | 58,600.00 | 3.17% | 3,698,079 |
| Feb 6, 2026 | 56,600.00 | 56,800.00 | 55,700.00 | 56,800.00 | 56,800.00 | 0.35% | 1,115,633 |
| Feb 5, 2026 | 55,100.00 | 56,800.00 | 54,500.00 | 56,600.00 | 56,600.00 | 2.54% | 1,118,463 |
| Feb 4, 2026 | 54,700.00 | 55,200.00 | 54,400.00 | 55,200.00 | 55,200.00 | 0.91% | 845,847 |
| Feb 3, 2026 | 53,800.00 | 54,800.00 | 53,800.00 | 54,700.00 | 54,700.00 | 1.67% | 1,192,441 |
| Feb 2, 2026 | 53,800.00 | 53,900.00 | 53,200.00 | 53,800.00 | 53,800.00 | -0.19% | 1,279,518 |
| Jan 30, 2026 | 52,300.00 | 54,100.00 | 52,200.00 | 53,900.00 | 53,900.00 | 1.70% | 1,870,012 |
| Jan 29, 2026 | 53,200.00 | 53,400.00 | 52,400.00 | 53,000.00 | 53,000.00 | -0.19% | 1,659,196 |
| Jan 28, 2026 | 52,500.00 | 54,000.00 | 52,100.00 | 53,100.00 | 53,100.00 | -0.75% | 1,331,527 |
| Jan 27, 2026 | 53,500.00 | 53,800.00 | 52,500.00 | 53,500.00 | 53,500.00 | -0.56% | 1,404,517 |
| Jan 26, 2026 | 54,700.00 | 54,900.00 | 53,400.00 | 53,800.00 | 53,800.00 | -1.65% | 1,128,835 |
| Jan 23, 2026 | 55,200.00 | 55,800.00 | 54,500.00 | 54,700.00 | 54,700.00 | -1.62% | 1,268,717 |
| Jan 22, 2026 | 54,600.00 | 56,600.00 | 54,500.00 | 55,600.00 | 55,600.00 | 1.28% | 1,523,636 |
| Jan 21, 2026 | 55,000.00 | 55,300.00 | 54,200.00 | 54,900.00 | 54,900.00 | -0.54% | 2,019,819 |
| Jan 20, 2026 | 54,900.00 | 55,700.00 | 54,600.00 | 55,200.00 | 55,200.00 | 0.55% | 1,894,565 |
| Jan 19, 2026 | 54,300.00 | 55,100.00 | 54,000.00 | 54,900.00 | 54,900.00 | 1.10% | 2,223,545 |
| Jan 16, 2026 | 53,300.00 | 54,400.00 | 53,300.00 | 54,300.00 | 54,300.00 | 1.50% | 1,968,879 |
| Jan 15, 2026 | 52,900.00 | 54,000.00 | 52,300.00 | 53,500.00 | 53,500.00 | 0.94% | 2,674,101 |
| Jan 14, 2026 | 54,500.00 | 54,600.00 | 52,500.00 | 53,000.00 | 53,000.00 | -1.85% | 2,424,068 |
| Jan 13, 2026 | 55,100.00 | 55,300.00 | 54,000.00 | 54,000.00 | 54,000.00 | -2.88% | 2,198,382 |
| Jan 12, 2026 | 54,100.00 | 55,600.00 | 54,000.00 | 55,600.00 | 55,600.00 | 2.58% | 3,049,059 |
| Jan 9, 2026 | 55,600.00 | 55,700.00 | 53,800.00 | 54,200.00 | 54,200.00 | -2.52% | 2,182,633 |
| Jan 8, 2026 | 57,100.00 | 57,600.00 | 55,500.00 | 55,600.00 | 55,600.00 | -2.46% | 2,045,451 |
| Jan 7, 2026 | 55,900.00 | 57,300.00 | 55,600.00 | 57,000.00 | 57,000.00 | 1.79% | 2,244,780 |
| Jan 6, 2026 | 57,700.00 | 58,000.00 | 55,600.00 | 56,000.00 | 56,000.00 | -2.61% | 2,261,559 |
| Jan 5, 2026 | 57,900.00 | 58,600.00 | 57,400.00 | 57,500.00 | 57,500.00 | -0.69% | 1,757,605 |
| Dec 31, 2025 | 58,000.00 | 58,100.00 | 57,600.00 | 57,900.00 | 57,900.00 | -0.69% | 3,812,649 |
| Dec 30, 2025 | 58,000.00 | 58,500.00 | 57,500.00 | 58,300.00 | 58,300.00 | 0.52% | 3,782,461 |
| Dec 29, 2025 | 59,500.00 | 59,600.00 | 57,900.00 | 58,000.00 | 58,000.00 | -2.52% | 4,744,317 |
| Dec 26, 2025 | 61,100.00 | 61,100.00 | 59,400.00 | 59,500.00 | 59,500.00 | -2.78% | 6,748,933 |
| Dec 25, 2025 | 61,300.00 | 61,400.00 | 60,700.00 | 61,200.00 | 61,200.00 | -0.33% | 4,655,089 |
| Dec 24, 2025 | 60,500.00 | 62,000.00 | 60,300.00 | 61,400.00 | 61,400.00 | 1.32% | 4,206,807 |
| Dec 23, 2025 | 60,100.00 | 60,900.00 | 59,800.00 | 60,600.00 | 60,600.00 | 0.66% | 7,870,310 |
| Dec 22, 2025 | 59,500.00 | 60,200.00 | 59,300.00 | 60,200.00 | 60,200.00 | 1.18% | 2,072,665 |
| Dec 19, 2025 | 57,700.00 | 59,800.00 | 57,700.00 | 59,500.00 | 59,500.00 | 3.12% | 5,527,899 |
| Dec 18, 2025 | 59,400.00 | 59,400.00 | 57,500.00 | 57,700.00 | 57,700.00 | -2.86% | 4,380,614 |
| Dec 17, 2025 | 59,500.00 | 59,800.00 | 58,600.00 | 59,400.00 | 59,400.00 | -0.17% | 1,868,519 |
| Dec 16, 2025 | 59,000.00 | 59,700.00 | 58,900.00 | 59,500.00 | 59,500.00 | 0.85% | 6,450,895 |
| Dec 15, 2025 | 56,000.00 | 59,200.00 | 56,000.00 | 59,000.00 | 59,000.00 | 3.33% | 2,038,128 |
| Dec 12, 2025 | 59,100.00 | 59,300.00 | 57,000.00 | 57,100.00 | 57,100.00 | -3.87% | 4,066,415 |
| Dec 11, 2025 | 59,400.00 | 59,700.00 | 58,300.00 | 59,400.00 | 59,400.00 | - | 1,925,673 |
| Dec 10, 2025 | 58,500.00 | 59,400.00 | 57,900.00 | 59,400.00 | 59,400.00 | 2.06% | 1,870,745 |
| Dec 9, 2025 | 58,600.00 | 58,700.00 | 57,400.00 | 58,200.00 | 58,200.00 | - | 2,121,602 |
| Dec 8, 2025 | 57,500.00 | 58,800.00 | 57,200.00 | 58,200.00 | 58,200.00 | 1.22% | 1,782,260 |
| Dec 5, 2025 | 57,000.00 | 57,600.00 | 56,800.00 | 57,500.00 | 57,500.00 | 0.88% | 1,296,414 |
| 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 |