Van Phat Hung Corporation (HOSE:VPH)
Vietnam · Delayed Price · Currency is VND 5,760.00
+90.00 (1.59%)
At close: Aug 29, 2025
Van Phat Hung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 5,600.00 | 5,980.00 | 5,600.00 | 5,620.00 | 5,620.00 | -1.40% | 288,833 |
| Jul 29, 2025 | 6,040.00 | 6,040.00 | 5,490.00 | 5,700.00 | 5,700.00 | -3.23% | 830,461 |
| Jul 28, 2025 | 5,820.00 | 5,940.00 | 5,700.00 | 5,890.00 | 5,890.00 | 2.79% | 499,783 |
| Jul 25, 2025 | 5,880.00 | 5,880.00 | 5,600.00 | 5,730.00 | 5,730.00 | -1.21% | 345,550 |
| Jul 24, 2025 | 5,690.00 | 5,850.00 | 5,690.00 | 5,800.00 | 5,800.00 | 0.69% | 278,384 |
| Jul 23, 2025 | 5,980.00 | 5,980.00 | 5,700.00 | 5,760.00 | 5,760.00 | -0.69% | 306,616 |
| Jul 22, 2025 | 5,940.00 | 5,940.00 | 5,530.00 | 5,800.00 | 5,800.00 | -2.36% | 231,400 |
| Jul 21, 2025 | 6,050.00 | 6,050.00 | 5,860.00 | 5,940.00 | 5,940.00 | -1.16% | 392,830 |
| Jul 18, 2025 | 6,080.00 | 6,130.00 | 5,940.00 | 6,010.00 | 6,010.00 | -0.33% | 471,100 |
| Jul 17, 2025 | 5,950.00 | 6,100.00 | 5,920.00 | 6,030.00 | 6,030.00 | 2.20% | 535,979 |
| Jul 16, 2025 | 6,100.00 | 6,100.00 | 5,810.00 | 5,900.00 | 5,900.00 | -1.01% | 395,843 |
| Jul 15, 2025 | 6,100.00 | 6,180.00 | 5,950.00 | 5,960.00 | 5,960.00 | 2.23% | 849,262 |
| Jul 14, 2025 | 5,740.00 | 5,860.00 | 5,570.00 | 5,830.00 | 5,830.00 | 4.86% | 563,560 |
| Jul 11, 2025 | 5,640.00 | 5,650.00 | 5,560.00 | 5,560.00 | 5,560.00 | -1.42% | 356,257 |
| Jul 10, 2025 | 5,780.00 | 5,780.00 | 5,510.00 | 5,640.00 | 5,640.00 | - | 882,637 |
| Jul 9, 2025 | 5,900.00 | 5,900.00 | 5,620.00 | 5,640.00 | 5,640.00 | -0.35% | 779,627 |
| Jul 8, 2025 | 5,970.00 | 5,970.00 | 5,660.00 | 5,660.00 | 5,660.00 | 1.25% | 848,772 |
| Jul 7, 2025 | 5,270.00 | 5,590.00 | 5,270.00 | 5,590.00 | 5,590.00 | 6.88% | 850,422 |
| Jul 4, 2025 | 5,200.00 | 5,250.00 | 5,180.00 | 5,230.00 | 5,230.00 | 0.58% | 79,549 |
| Jul 3, 2025 | 5,180.00 | 5,280.00 | 5,170.00 | 5,200.00 | 5,200.00 | 0.39% | 247,910 |
| Jul 2, 2025 | 5,130.00 | 5,180.00 | 5,130.00 | 5,180.00 | 5,180.00 | - | 31,208 |
| Jul 1, 2025 | 5,200.00 | 5,200.00 | 5,140.00 | 5,180.00 | 5,180.00 | 0.39% | 130,607 |
| Jun 30, 2025 | 5,130.00 | 5,160.00 | 5,130.00 | 5,160.00 | 5,160.00 | 0.58% | 16,363 |
| Jun 27, 2025 | 5,190.00 | 5,190.00 | 5,120.00 | 5,130.00 | 5,130.00 | 0.20% | 67,111 |
| Jun 26, 2025 | 5,210.00 | 5,210.00 | 5,110.00 | 5,120.00 | 5,120.00 | - | 68,700 |
| Jun 25, 2025 | 5,180.00 | 5,230.00 | 5,100.00 | 5,120.00 | 5,120.00 | -0.97% | 138,306 |
| Jun 24, 2025 | 5,240.00 | 5,240.00 | 5,150.00 | 5,170.00 | 5,170.00 | -0.39% | 148,404 |
| Jun 23, 2025 | 5,250.00 | 5,250.00 | 5,050.00 | 5,190.00 | 5,190.00 | -1.14% | 39,648 |