Skip to main content
logo
Van Phat Hung Corporation (HOSE:VPH)
Vietnam flag Vietnam · Delayed Price · Currency is VND
4,300.00
-100.00 (-2.27%)
At close: Feb 2, 2026

Van Phat Hung Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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