Van Phat Hung Corporation (HOSE:VPH)
Vietnam · Delayed Price · Currency is VND 3,090.00
0.00 (0.00%)
At close: Aug 28, 2026
Van Phat Hung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 3,100.00 | 3,100.00 | 3,040.00 | 3,090.00 | 3,090.00 | - | 1,311 |
| Aug 27, 2026 | 3,100.00 | 3,100.00 | 3,010.00 | 3,090.00 | 3,090.00 | 0.98% | 19,102 |
| Aug 26, 2026 | 3,000.00 | 3,060.00 | 3,000.00 | 3,060.00 | 3,060.00 | 0.66% | 36,110 |
| Aug 25, 2026 | 3,090.00 | 3,090.00 | 3,000.00 | 3,040.00 | 3,040.00 | 1.33% | 8,102 |
| Aug 24, 2026 | 2,960.00 | 3,040.00 | 2,960.00 | 3,000.00 | 3,000.00 | -0.33% | 16,415 |
| Aug 21, 2026 | 2,980.00 | 3,020.00 | 2,960.00 | 3,010.00 | 3,010.00 | 0.33% | 23,705 |
| Aug 20, 2026 | 3,000.00 | 3,030.00 | 3,000.00 | 3,000.00 | 3,000.00 | - | 29,601 |
| Aug 19, 2026 | 3,000.00 | 3,020.00 | 2,960.00 | 3,000.00 | 3,000.00 | -0.66% | 48,029 |
| Aug 18, 2026 | 3,050.00 | 3,060.00 | 3,000.00 | 3,020.00 | 3,020.00 | -0.33% | 13,600 |
| Aug 17, 2026 | 3,050.00 | 3,050.00 | 3,000.00 | 3,030.00 | 3,030.00 | -0.66% | 48,204 |
| Aug 14, 2026 | 3,100.00 | 3,100.00 | 2,960.00 | 3,050.00 | 3,050.00 | -1.61% | 63,304 |
| Aug 13, 2026 | 3,030.00 | 3,100.00 | 3,030.00 | 3,100.00 | 3,100.00 | - | 420 |
| Aug 12, 2026 | 3,120.00 | 3,120.00 | 3,060.00 | 3,100.00 | 3,100.00 | -1.59% | 6,301 |
| Aug 11, 2026 | 3,100.00 | 3,150.00 | 3,030.00 | 3,150.00 | 3,150.00 | 1.61% | 21,925 |
| Aug 10, 2026 | 3,110.00 | 3,110.00 | 3,020.00 | 3,100.00 | 3,100.00 | -0.32% | 8,600 |
| Aug 7, 2026 | 3,050.00 | 3,110.00 | 3,000.00 | 3,110.00 | 3,110.00 | 0.65% | 25,710 |
| Aug 6, 2026 | 3,110.00 | 3,110.00 | 3,050.00 | 3,090.00 | 3,090.00 | -0.96% | 12,110 |
| Aug 5, 2026 | 3,060.00 | 3,140.00 | 3,060.00 | 3,120.00 | 3,120.00 | 2.30% | 2,502 |
| Aug 4, 2026 | 3,180.00 | 3,180.00 | 3,030.00 | 3,050.00 | 3,050.00 | -2.56% | 32,030 |
| Aug 3, 2026 | 3,070.00 | 3,180.00 | 3,070.00 | 3,130.00 | 3,130.00 | -1.26% | 20,228 |
| Jul 31, 2026 | 3,180.00 | 3,260.00 | 3,050.00 | 3,170.00 | 3,170.00 | -0.63% | 38,900 |
| Jul 30, 2026 | 3,200.00 | 3,210.00 | 3,080.00 | 3,190.00 | 3,190.00 | -0.31% | 28,546 |
| Jul 29, 2026 | 3,240.00 | 3,240.00 | 3,150.00 | 3,200.00 | 3,200.00 | 1.59% | 500 |
| Jul 28, 2026 | 3,190.00 | 3,190.00 | 3,150.00 | 3,150.00 | 3,150.00 | 3.28% | 2,809 |
| Jul 27, 2026 | 3,150.00 | 3,260.00 | 3,050.00 | 3,050.00 | 3,050.00 | -6.73% | 82,101 |
| Jul 24, 2026 | 3,270.00 | 3,270.00 | 3,170.00 | 3,270.00 | 3,270.00 | - | 13,601 |
| Jul 23, 2026 | 3,300.00 | 3,300.00 | 3,200.00 | 3,270.00 | 3,270.00 | 1.55% | 1,900 |
| Jul 22, 2026 | 3,250.00 | 3,390.00 | 3,150.00 | 3,220.00 | 3,220.00 | -0.92% | 43,701 |
| Jul 21, 2026 | 3,230.00 | 3,400.00 | 3,220.00 | 3,250.00 | 3,250.00 | 1.25% | 22,162 |
| Jul 20, 2026 | 3,220.00 | 3,440.00 | 3,210.00 | 3,210.00 | 3,210.00 | -6.69% | 37,900 |
| Jul 17, 2026 | 3,450.00 | 3,460.00 | 3,320.00 | 3,440.00 | 3,440.00 | -0.29% | 11,902 |
| Jul 16, 2026 | 3,300.00 | 3,470.00 | 3,300.00 | 3,450.00 | 3,450.00 | -0.86% | 14,500 |
| Jul 15, 2026 | 3,480.00 | 3,480.00 | 3,400.00 | 3,480.00 | 3,480.00 | - | 9,612 |
| Jul 14, 2026 | 3,440.00 | 3,490.00 | 3,300.00 | 3,480.00 | 3,480.00 | -1.14% | 37,915 |
| Jul 13, 2026 | 3,450.00 | 3,520.00 | 3,450.00 | 3,520.00 | 3,520.00 | -0.28% | 1,300 |
| Jul 10, 2026 | 3,550.00 | 3,550.00 | 3,460.00 | 3,530.00 | 3,530.00 | 0.86% | 2,700 |
| Jul 9, 2026 | 3,590.00 | 3,590.00 | 3,440.00 | 3,500.00 | 3,500.00 | -0.57% | 13,301 |
| Jul 8, 2026 | 3,450.00 | 3,520.00 | 3,450.00 | 3,520.00 | 3,520.00 | 0.28% | 27,550 |
| Jul 7, 2026 | 3,500.00 | 3,510.00 | 3,450.00 | 3,510.00 | 3,510.00 | - | 4,901 |
| Jul 6, 2026 | 3,500.00 | 3,600.00 | 3,440.00 | 3,510.00 | 3,510.00 | - | 14,100 |
| Jul 3, 2026 | 3,440.00 | 3,510.00 | 3,440.00 | 3,510.00 | 3,510.00 | 1.74% | 25,930 |
| Jul 2, 2026 | 3,490.00 | 3,530.00 | 3,450.00 | 3,450.00 | 3,450.00 | -1.15% | 16,101 |
| Jul 1, 2026 | 3,520.00 | 3,580.00 | 3,450.00 | 3,490.00 | 3,490.00 | -0.85% | 39,600 |
| Jun 30, 2026 | 3,450.00 | 3,560.00 | 3,440.00 | 3,520.00 | 3,520.00 | 0.86% | 9,800 |
| Jun 29, 2026 | 3,500.00 | 3,580.00 | 3,490.00 | 3,490.00 | 3,490.00 | -2.24% | 16,700 |
| Jun 26, 2026 | 3,500.00 | 3,580.00 | 3,450.00 | 3,570.00 | 3,570.00 | -0.28% | 17,807 |
| Jun 25, 2026 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | -0.56% | 2,677 |
| Jun 24, 2026 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | -0.83% | 200 |
| Jun 23, 2026 | 3,600.00 | 3,650.00 | 3,540.00 | 3,630.00 | 3,630.00 | 0.83% | 4,851 |
| Jun 22, 2026 | 3,680.00 | 3,680.00 | 3,520.00 | 3,600.00 | 3,600.00 | - | 1,202 |