Van Phat Hung Corporation (HOSE:VPH)
Vietnam · Delayed Price · Currency is VND 5,390.00
-10.00 (-0.19%)
At close: Oct 10, 2025
Van Phat Hung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 5,400.00 | 5,400.00 | 5,330.00 | 5,390.00 | 5,390.00 | -0.19% | 139,529 |
| Oct 9, 2025 | 5,370.00 | 5,430.00 | 5,290.00 | 5,400.00 | 5,400.00 | -0.18% | 25,215 |
| Oct 8, 2025 | 5,500.00 | 5,500.00 | 5,220.00 | 5,410.00 | 5,410.00 | -0.18% | 70,457 |
| Oct 7, 2025 | 5,530.00 | 5,530.00 | 5,350.00 | 5,420.00 | 5,420.00 | -0.73% | 117,100 |
| Oct 6, 2025 | 5,470.00 | 5,530.00 | 5,410.00 | 5,460.00 | 5,460.00 | 0.74% | 64,506 |
| Oct 3, 2025 | 5,420.00 | 5,420.00 | 5,390.00 | 5,420.00 | 5,420.00 | - | 69,200 |
| Oct 2, 2025 | 5,500.00 | 5,500.00 | 5,420.00 | 5,420.00 | 5,420.00 | -1.45% | 54,600 |
| Oct 1, 2025 | 5,440.00 | 5,500.00 | 5,440.00 | 5,500.00 | 5,500.00 | 0.36% | 38,303 |
| Sep 30, 2025 | 5,490.00 | 5,490.00 | 5,410.00 | 5,480.00 | 5,480.00 | 0.18% | 66,336 |
| Sep 29, 2025 | 5,500.00 | 5,520.00 | 5,470.00 | 5,470.00 | 5,470.00 | -0.55% | 38,097 |
| Sep 26, 2025 | 5,590.00 | 5,590.00 | 5,400.00 | 5,500.00 | 5,500.00 | 0.92% | 84,712 |
| Sep 25, 2025 | 5,590.00 | 5,590.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0.93% | 83,967 |
| Sep 24, 2025 | 5,470.00 | 5,470.00 | 5,350.00 | 5,400.00 | 5,400.00 | -1.10% | 80,204 |
| Sep 23, 2025 | 5,470.00 | 5,500.00 | 5,460.00 | 5,460.00 | 5,460.00 | -0.18% | 34,300 |
| Sep 22, 2025 | 5,550.00 | 5,550.00 | 5,460.00 | 5,470.00 | 5,470.00 | -1.26% | 93,062 |
| Sep 19, 2025 | 5,500.00 | 5,550.00 | 5,460.00 | 5,540.00 | 5,540.00 | - | 50,109 |
| Sep 18, 2025 | 5,500.00 | 5,590.00 | 5,460.00 | 5,540.00 | 5,540.00 | 0.73% | 91,216 |
| Sep 17, 2025 | 5,560.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | -1.08% | 65,311 |
| Sep 16, 2025 | 5,610.00 | 5,620.00 | 5,540.00 | 5,560.00 | 5,560.00 | 0.54% | 49,234 |
| Sep 15, 2025 | 5,610.00 | 5,610.00 | 5,500.00 | 5,530.00 | 5,530.00 | - | 64,972 |
| Sep 12, 2025 | 5,590.00 | 5,610.00 | 5,520.00 | 5,530.00 | 5,530.00 | - | 58,513 |
| Sep 11, 2025 | 5,570.00 | 5,600.00 | 5,280.00 | 5,530.00 | 5,530.00 | -0.72% | 83,405 |
| Sep 10, 2025 | 5,620.00 | 5,620.00 | 5,500.00 | 5,570.00 | 5,570.00 | -0.18% | 43,701 |
| Sep 9, 2025 | 5,350.00 | 5,580.00 | 5,350.00 | 5,580.00 | 5,580.00 | 2.39% | 148,613 |
| Sep 8, 2025 | 5,620.00 | 5,620.00 | 5,450.00 | 5,450.00 | 5,450.00 | -3.02% | 269,428 |
| Sep 5, 2025 | 5,660.00 | 5,700.00 | 5,620.00 | 5,620.00 | 5,620.00 | -0.71% | 240,700 |
| Sep 4, 2025 | 5,810.00 | 5,820.00 | 5,440.00 | 5,660.00 | 5,660.00 | -3.08% | 293,709 |
| Sep 3, 2025 | 5,760.00 | 5,860.00 | 5,760.00 | 5,840.00 | 5,840.00 | 1.39% | 111,440 |
| Aug 29, 2025 | 5,670.00 | 5,800.00 | 5,640.00 | 5,760.00 | 5,760.00 | 1.59% | 323,021 |
| Aug 28, 2025 | 5,640.00 | 5,680.00 | 5,630.00 | 5,670.00 | 5,670.00 | -0.18% | 97,488 |
| Aug 27, 2025 | 5,680.00 | 5,680.00 | 5,620.00 | 5,680.00 | 5,680.00 | - | 112,759 |
| Aug 26, 2025 | 5,680.00 | 5,680.00 | 5,570.00 | 5,680.00 | 5,680.00 | - | 269,723 |
| Aug 25, 2025 | 5,770.00 | 5,780.00 | 5,680.00 | 5,680.00 | 5,680.00 | -1.73% | 85,490 |
| Aug 22, 2025 | 5,880.00 | 5,880.00 | 5,700.00 | 5,780.00 | 5,780.00 | -1.87% | 431,269 |
| Aug 21, 2025 | 5,930.00 | 5,930.00 | 5,870.00 | 5,890.00 | 5,890.00 | -0.67% | 304,887 |
| Aug 20, 2025 | 6,090.00 | 6,090.00 | 5,850.00 | 5,930.00 | 5,930.00 | -0.34% | 324,168 |
| Aug 19, 2025 | 5,930.00 | 6,120.00 | 5,810.00 | 5,950.00 | 5,950.00 | 1.71% | 355,777 |
| Aug 18, 2025 | 5,830.00 | 6,050.00 | 5,800.00 | 5,850.00 | 5,850.00 | 0.34% | 215,245 |
| Aug 15, 2025 | 6,010.00 | 6,050.00 | 5,810.00 | 5,830.00 | 5,830.00 | -3.64% | 348,329 |
| Aug 14, 2025 | 6,200.00 | 6,200.00 | 5,910.00 | 6,050.00 | 6,050.00 | -1.47% | 219,868 |
| Aug 13, 2025 | 6,140.00 | 6,340.00 | 6,090.00 | 6,140.00 | 6,140.00 | - | 491,240 |
| Aug 12, 2025 | 6,080.00 | 6,290.00 | 6,080.00 | 6,140.00 | 6,140.00 | 1.15% | 373,590 |
| Aug 11, 2025 | 5,980.00 | 6,150.00 | 5,980.00 | 6,070.00 | 6,070.00 | 2.36% | 418,450 |
| Aug 8, 2025 | 5,860.00 | 5,940.00 | 5,790.00 | 5,930.00 | 5,930.00 | 1.89% | 330,453 |
| Aug 7, 2025 | 5,880.00 | 5,880.00 | 5,790.00 | 5,820.00 | 5,820.00 | - | 219,806 |
| Aug 6, 2025 | 5,890.00 | 5,890.00 | 5,750.00 | 5,820.00 | 5,820.00 | 0.34% | 103,761 |
| Aug 5, 2025 | 5,830.00 | 5,940.00 | 5,700.00 | 5,800.00 | 5,800.00 | -0.51% | 334,061 |
| Aug 4, 2025 | 5,730.00 | 5,830.00 | 5,720.00 | 5,830.00 | 5,830.00 | 1.39% | 256,993 |
| Aug 1, 2025 | 5,900.00 | 5,900.00 | 5,650.00 | 5,750.00 | 5,750.00 | -1.03% | 192,181 |
| Jul 31, 2025 | 5,790.00 | 5,850.00 | 5,550.00 | 5,810.00 | 5,810.00 | 3.38% | 380,121 |