Van Phat Hung Corporation (HOSE:VPH)
Vietnam · Delayed Price · Currency is VND 2,620.00
+10.00 (0.38%)
At close: Oct 13, 2026
Van Phat Hung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 2,610.00 | 2,670.00 | 2,550.00 | 2,620.00 | 2,620.00 | 0.38% | 1,562 |
| Oct 12, 2026 | 2,610.00 | 2,680.00 | 2,550.00 | 2,610.00 | 2,610.00 | - | 22,500 |
| Oct 9, 2026 | 2,670.00 | 2,670.00 | 2,530.00 | 2,610.00 | 2,610.00 | -0.38% | 14,736 |
| Oct 8, 2026 | 2,670.00 | 2,670.00 | 2,530.00 | 2,620.00 | 2,620.00 | 0.38% | 38,736 |
| Oct 7, 2026 | 2,600.00 | 2,610.00 | 2,450.00 | 2,610.00 | 2,610.00 | 0.38% | 18,503 |
| Oct 6, 2026 | 2,670.00 | 2,670.00 | 2,600.00 | 2,600.00 | 2,600.00 | -1.52% | 7,400 |
| Oct 5, 2026 | 2,700.00 | 2,700.00 | 2,600.00 | 2,640.00 | 2,640.00 | 1.54% | 2,849 |
| Oct 2, 2026 | 2,600.00 | 2,780.00 | 2,600.00 | 2,600.00 | 2,600.00 | - | 14,302 |
| Oct 1, 2026 | 2,650.00 | 2,690.00 | 2,550.00 | 2,600.00 | 2,600.00 | -3.35% | 64,107 |
| Sep 30, 2026 | 2,730.00 | 2,730.00 | 2,690.00 | 2,690.00 | 2,690.00 | -1.82% | 5,300 |
| Sep 29, 2026 | 2,630.00 | 2,780.00 | 2,630.00 | 2,740.00 | 2,740.00 | -1.44% | 47,317 |
| Sep 28, 2026 | 2,730.00 | 2,780.00 | 2,690.00 | 2,780.00 | 2,780.00 | -0.71% | 62,821 |
| Sep 25, 2026 | 2,850.00 | 2,940.00 | 2,710.00 | 2,800.00 | 2,800.00 | 0.36% | 67,102 |
| Sep 24, 2026 | 2,760.00 | 2,830.00 | 2,700.00 | 2,790.00 | 2,790.00 | -1.06% | 36,601 |
| Sep 23, 2026 | 2,800.00 | 2,840.00 | 2,770.00 | 2,820.00 | 2,820.00 | -0.35% | 10,808 |
| Sep 22, 2026 | 2,640.00 | 2,910.00 | 2,640.00 | 2,830.00 | 2,830.00 | 0.71% | 55,050 |
| Sep 21, 2026 | 2,940.00 | 2,990.00 | 2,810.00 | 2,810.00 | 2,810.00 | -4.42% | 14,503 |
| Sep 18, 2026 | 2,990.00 | 2,990.00 | 2,890.00 | 2,940.00 | 2,940.00 | 0.68% | 18,600 |
| Sep 17, 2026 | 2,910.00 | 3,060.00 | 2,910.00 | 2,920.00 | 2,920.00 | 0.34% | 17,509 |
| Sep 16, 2026 | 2,920.00 | 2,920.00 | 2,900.00 | 2,910.00 | 2,910.00 | 0.34% | 18,300 |
| Sep 15, 2026 | 2,900.00 | 2,920.00 | 2,860.00 | 2,900.00 | 2,900.00 | - | 23,800 |
| Sep 14, 2026 | 3,000.00 | 3,000.00 | 2,900.00 | 2,900.00 | 2,900.00 | -2.68% | 19,200 |
| Sep 11, 2026 | 2,980.00 | 2,980.00 | 2,950.00 | 2,980.00 | 2,980.00 | -0.33% | 27,037 |
| Sep 10, 2026 | 3,030.00 | 3,030.00 | 2,980.00 | 2,990.00 | 2,990.00 | 0.34% | 13,900 |
| Sep 9, 2026 | 3,040.00 | 3,040.00 | 2,970.00 | 2,980.00 | 2,980.00 | -1.65% | 17,500 |
| Sep 8, 2026 | 2,990.00 | 3,040.00 | 2,980.00 | 3,030.00 | 3,030.00 | 1.34% | 17,600 |
| Sep 7, 2026 | 3,010.00 | 3,050.00 | 2,980.00 | 2,990.00 | 2,990.00 | -1.97% | 52,100 |
| Sep 4, 2026 | 3,090.00 | 3,090.00 | 3,010.00 | 3,050.00 | 3,050.00 | -1.29% | 31,400 |
| Sep 3, 2026 | 3,100.00 | 3,110.00 | 3,090.00 | 3,090.00 | 3,090.00 | - | 3,510 |
| 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 |