Skip to main content
logo
Van Phat Hung Corporation (HOSE:VPH)
Vietnam flag Vietnam · Delayed Price · Currency is VND
3,800.00
+240.00 (6.74%)
At close: May 22, 2026

Van Phat Hung Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20263,570.003,800.003,470.003,800.003,800.006.74%195,246
May 21, 20263,470.003,590.003,430.003,560.003,560.002.59%13,935
May 20, 20263,500.003,610.003,470.003,470.003,470.00-3.07%67,276
May 19, 20263,600.003,630.003,500.003,580.003,580.001.99%61,603
May 18, 20263,600.003,730.003,510.003,510.003,510.00-3.31%67,707
May 15, 20263,720.003,730.003,530.003,630.003,630.00-2.68%37,600
May 14, 20263,680.003,790.003,670.003,730.003,730.001.63%39,638
May 13, 20264,180.004,190.004,130.004,170.003,670.00-0.24%70,024
May 12, 20264,180.004,200.004,100.004,180.003,678.800.72%150,887
May 11, 20264,100.004,180.004,100.004,150.003,652.401.22%121,830
May 8, 20264,170.004,290.004,100.004,100.003,608.39-1.20%99,807
May 7, 20264,010.004,290.004,010.004,150.003,652.403.49%136,849
May 6, 20263,900.004,020.003,900.004,010.003,529.182.56%126,520
May 5, 20263,940.003,980.003,900.003,910.003,441.18-0.76%63,318
May 4, 20264,010.004,010.003,900.003,940.003,467.58-1.01%84,369
Apr 29, 20264,000.004,000.003,960.003,980.003,502.78-0.50%183,102
Apr 28, 20263,880.004,080.003,880.004,000.003,520.382.30%181,904
Apr 24, 20263,980.004,030.003,910.003,910.003,441.180.26%105,404
Apr 23, 20264,030.004,030.003,880.003,900.003,432.373.17%204,701
Apr 22, 20263,590.003,780.003,590.003,780.003,326.766.78%331,637
Apr 21, 20263,600.003,600.003,540.003,540.003,115.54-0.84%49,354
Apr 20, 20263,570.003,640.003,570.003,570.003,141.94-2.19%33,622
Apr 17, 20263,590.003,680.003,570.003,650.003,212.35-0.27%67,660
Apr 16, 20263,680.003,680.003,590.003,660.003,221.151.10%28,313
Apr 15, 20263,730.003,730.003,610.003,620.003,185.95-2.69%43,124
Apr 14, 20263,650.003,720.003,640.003,720.003,273.961.92%215,830
Apr 13, 20263,630.003,700.003,610.003,650.003,212.350.55%30,712
Apr 10, 20263,650.003,700.003,630.003,630.003,194.75-0.55%10,822
Apr 9, 20263,710.003,720.003,600.003,650.003,212.35-1.88%29,000
Apr 8, 20263,720.003,730.003,500.003,720.003,273.96-60,747
Apr 7, 20263,630.003,750.003,600.003,720.003,273.962.48%32,201
Apr 6, 20263,600.003,750.003,600.003,630.003,194.75-3.46%4,045
Apr 3, 20263,620.003,790.003,600.003,760.003,309.16-1.05%34,048
Apr 2, 20263,860.003,860.003,710.003,800.003,344.36-0.26%5,100
Apr 1, 20263,590.003,870.003,590.003,810.003,353.170.26%44,907
Mar 31, 20263,810.003,900.003,700.003,800.003,344.36-0.26%80,101
Mar 30, 20263,720.003,820.003,610.003,810.003,353.170.53%57,600
Mar 27, 20263,720.003,820.003,650.003,790.003,335.561.88%20,011
Mar 26, 20263,790.003,800.003,680.003,720.003,273.96-1.85%24,606
Mar 25, 20263,600.003,840.003,600.003,790.003,335.56-0.26%34,715
Mar 24, 20263,630.003,840.003,520.003,800.003,344.364.97%84,403
Mar 23, 20263,730.003,730.003,500.003,620.003,185.95-2.43%38,205
Mar 20, 20263,730.003,740.003,620.003,710.003,265.16-1.07%3,619
Mar 19, 20263,740.003,860.003,700.003,750.003,300.360.27%4,405
Mar 18, 20263,690.003,950.003,690.003,740.003,291.561.08%45,881
Mar 17, 20263,630.003,730.003,610.003,700.003,256.35-1.60%18,232
Mar 16, 20263,770.003,770.003,660.003,760.003,309.160.53%8,590
Mar 13, 20263,760.003,780.003,630.003,740.003,291.563.03%136,414
Mar 12, 20263,770.003,780.003,630.003,630.003,194.75-3.71%8,011
Mar 11, 20263,630.003,790.003,600.003,770.003,317.963.86%94,272