Van Phat Hung Corporation (HOSE:VPH)
Vietnam · Delayed Price · Currency is VND 4,950.00
+60.00 (1.23%)
At close: Dec 3, 2025
Van Phat Hung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,950.00 | 5,200.00 | 4,850.00 | 4,850.00 | 4,850.00 | -2.02% | 117,600 |
| Dec 4, 2025 | 4,880.00 | 4,970.00 | 4,880.00 | 4,950.00 | 4,950.00 | - | 184,979 |
| Dec 3, 2025 | 4,860.00 | 4,970.00 | 4,860.00 | 4,950.00 | 4,950.00 | 1.23% | 108,208 |
| Dec 2, 2025 | 4,940.00 | 4,950.00 | 4,600.00 | 4,890.00 | 4,890.00 | 0.20% | 41,203 |
| Dec 1, 2025 | 4,950.00 | 4,990.00 | 4,840.00 | 4,880.00 | 4,880.00 | 0.62% | 63,230 |
| Nov 28, 2025 | 4,950.00 | 4,960.00 | 4,850.00 | 4,850.00 | 4,850.00 | -0.61% | 23,282 |
| Nov 27, 2025 | 4,860.00 | 4,960.00 | 4,860.00 | 4,880.00 | 4,880.00 | -0.61% | 26,435 |
| Nov 26, 2025 | 4,930.00 | 4,930.00 | 4,850.00 | 4,910.00 | 4,910.00 | 1.03% | 17,028 |
| Nov 25, 2025 | 4,880.00 | 4,970.00 | 4,820.00 | 4,860.00 | 4,860.00 | -0.41% | 24,100 |
| Nov 24, 2025 | 4,970.00 | 4,990.00 | 4,880.00 | 4,880.00 | 4,880.00 | 0.21% | 17,830 |
| Nov 21, 2025 | 5,000.00 | 5,000.00 | 4,830.00 | 4,870.00 | 4,870.00 | -0.61% | 62,906 |
| Nov 20, 2025 | 4,990.00 | 4,990.00 | 4,900.00 | 4,900.00 | 4,900.00 | -1.41% | 40,821 |
| Nov 19, 2025 | 4,900.00 | 4,990.00 | 4,900.00 | 4,970.00 | 4,970.00 | 0.61% | 327,706 |
| Nov 18, 2025 | 4,910.00 | 4,990.00 | 4,900.00 | 4,940.00 | 4,940.00 | 0.61% | 16,143 |
| Nov 17, 2025 | 4,910.00 | 5,000.00 | 4,880.00 | 4,910.00 | 4,910.00 | -0.81% | 13,982 |
| Nov 14, 2025 | 4,950.00 | 5,000.00 | 4,940.00 | 4,950.00 | 4,950.00 | - | 72,500 |
| Nov 13, 2025 | 5,000.00 | 5,000.00 | 4,900.00 | 4,950.00 | 4,950.00 | -0.20% | 20,015 |
| Nov 12, 2025 | 4,980.00 | 5,010.00 | 4,830.00 | 4,960.00 | 4,960.00 | -0.20% | 72,050 |
| Nov 11, 2025 | 5,000.00 | 5,000.00 | 4,880.00 | 4,970.00 | 4,970.00 | 0.81% | 3,500 |
| Nov 10, 2025 | 4,950.00 | 5,000.00 | 4,930.00 | 4,930.00 | 4,930.00 | -0.40% | 34,762 |
| Nov 7, 2025 | 5,060.00 | 5,060.00 | 4,950.00 | 4,950.00 | 4,950.00 | -2.56% | 25,309 |
| Nov 6, 2025 | 4,900.00 | 5,100.00 | 4,900.00 | 5,080.00 | 5,080.00 | -0.39% | 4,701 |
| Nov 5, 2025 | 5,100.00 | 5,100.00 | 4,880.00 | 5,100.00 | 5,100.00 | - | 20,829 |
| Nov 4, 2025 | 5,000.00 | 5,140.00 | 4,900.00 | 5,100.00 | 5,100.00 | 2.00% | 40,432 |
| Nov 3, 2025 | 5,010.00 | 5,080.00 | 4,930.00 | 5,000.00 | 5,000.00 | - | 62,022 |
| 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 |