Skip to main content
logo
Van Phat Hung Corporation (HOSE:VPH)
Vietnam flag Vietnam · Delayed Price · Currency is VND
3,700.00
-60.00 (-1.60%)
At close: Mar 17, 2026

Van Phat Hung Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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