Skip to main content
logo
Van Phat Hung Corporation (HOSE:VPH)
Vietnam flag Vietnam · Delayed Price · Currency is VND
4,550.00
+50.00 (1.11%)
At close: Jan 8, 2026

Van Phat Hung Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 21, 20255,000.005,000.004,830.004,870.004,870.00-0.61%62,906
Nov 20, 20254,990.004,990.004,900.004,900.004,900.00-1.41%40,821
Nov 19, 20254,900.004,990.004,900.004,970.004,970.000.61%327,706
Nov 18, 20254,910.004,990.004,900.004,940.004,940.000.61%16,143
Nov 17, 20254,910.005,000.004,880.004,910.004,910.00-0.81%13,982
Nov 14, 20254,950.005,000.004,940.004,950.004,950.00-72,500
Nov 13, 20255,000.005,000.004,900.004,950.004,950.00-0.20%20,015
Nov 12, 20254,980.005,010.004,830.004,960.004,960.00-0.20%72,050
Nov 11, 20255,000.005,000.004,880.004,970.004,970.000.81%3,500
Nov 10, 20254,950.005,000.004,930.004,930.004,930.00-0.40%34,762
Nov 7, 20255,060.005,060.004,950.004,950.004,950.00-2.56%25,309
Nov 6, 20254,900.005,100.004,900.005,080.005,080.00-0.39%4,701
Nov 5, 20255,100.005,100.004,880.005,100.005,100.00-20,829
Nov 4, 20255,000.005,140.004,900.005,100.005,100.002.00%40,432
Nov 3, 20255,010.005,080.004,930.005,000.005,000.00-62,022
Oct 31, 20254,960.005,350.004,950.005,000.005,000.00-4.21%92,136
Oct 30, 20255,380.005,380.005,150.005,220.005,220.001.75%111,548
Oct 29, 20254,790.005,130.004,790.005,130.005,130.006.88%246,222