Van Phat Hung Corporation (HOSE:VPH)
Vietnam · Delayed Price · Currency is VND 5,220.00
+90.00 (1.75%)
At close: Oct 30, 2025
Van Phat Hung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4,960.00 | 5,350.00 | 4,950.00 | 5,000.00 | 5,000.00 | -4.21% | 92,136 |
| Oct 30, 2025 | 5,380.00 | 5,380.00 | 5,150.00 | 5,220.00 | 5,220.00 | 1.75% | 111,548 |
| Oct 29, 2025 | 4,790.00 | 5,130.00 | 4,790.00 | 5,130.00 | 5,130.00 | 6.88% | 246,222 |
| Oct 28, 2025 | 4,800.00 | 4,840.00 | 4,750.00 | 4,800.00 | 4,800.00 | - | 43,300 |
| Oct 27, 2025 | 4,800.00 | 4,800.00 | 4,730.00 | 4,800.00 | 4,800.00 | - | 14,824 |
| Oct 24, 2025 | 4,870.00 | 4,880.00 | 4,710.00 | 4,800.00 | 4,800.00 | -1.23% | 57,200 |
| Oct 23, 2025 | 4,890.00 | 4,890.00 | 4,740.00 | 4,860.00 | 4,860.00 | - | 21,600 |
| Oct 22, 2025 | 4,810.00 | 4,920.00 | 4,740.00 | 4,860.00 | 4,860.00 | 1.25% | 15,419 |
| Oct 21, 2025 | 4,700.00 | 4,850.00 | 4,500.00 | 4,800.00 | 4,800.00 | 2.35% | 81,607 |
| Oct 20, 2025 | 5,000.00 | 5,000.00 | 4,650.00 | 4,690.00 | 4,690.00 | -6.20% | 113,253 |
| Oct 17, 2025 | 5,070.00 | 5,090.00 | 4,940.00 | 5,000.00 | 5,000.00 | -0.99% | 182,379 |
| Oct 16, 2025 | 5,050.00 | 5,070.00 | 4,970.00 | 5,050.00 | 5,050.00 | - | 121,300 |
| Oct 15, 2025 | 5,060.00 | 5,090.00 | 5,010.00 | 5,050.00 | 5,050.00 | -0.98% | 98,300 |
| Oct 14, 2025 | 5,260.00 | 5,300.00 | 5,060.00 | 5,100.00 | 5,100.00 | -3.59% | 357,831 |
| Oct 13, 2025 | 5,300.00 | 5,370.00 | 5,250.00 | 5,290.00 | 5,290.00 | -1.86% | 117,326 |
| 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 |