Van Phu Real Estate Development JSC (HOSE:VPI)
Vietnam · Delayed Price · Currency is VND 56,000
-2,000 (-3.45%)
At close: Mar 23, 2026
HOSE:VPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 58,000.00 | 58,200.00 | 55,300.00 | 56,000.00 | 56,000.00 | -3.45% | 2,821,681 |
| Mar 20, 2026 | 58,700.00 | 58,900.00 | 57,800.00 | 58,000.00 | 58,000.00 | -1.69% | 3,923,618 |
| Mar 19, 2026 | 57,100.00 | 59,000.00 | 56,900.00 | 59,000.00 | 59,000.00 | 2.43% | 3,219,577 |
| Mar 18, 2026 | 58,100.00 | 59,100.00 | 57,400.00 | 57,600.00 | 57,600.00 | -1.03% | 3,692,228 |
| Mar 17, 2026 | 58,100.00 | 59,000.00 | 57,900.00 | 58,200.00 | 58,200.00 | -0.17% | 2,862,776 |
| Mar 16, 2026 | 58,600.00 | 58,700.00 | 57,800.00 | 58,300.00 | 58,300.00 | -0.68% | 3,118,220 |
| Mar 13, 2026 | 57,700.00 | 58,800.00 | 57,300.00 | 58,700.00 | 58,700.00 | 1.21% | 3,004,212 |
| Mar 12, 2026 | 58,400.00 | 58,500.00 | 57,800.00 | 58,000.00 | 58,000.00 | -0.85% | 3,282,251 |
| Mar 11, 2026 | 56,300.00 | 58,600.00 | 56,300.00 | 58,500.00 | 58,500.00 | 3.54% | 2,961,162 |
| Mar 10, 2026 | 55,500.00 | 56,600.00 | 55,200.00 | 56,500.00 | 56,500.00 | 1.80% | 3,629,009 |
| Mar 9, 2026 | 56,000.00 | 56,500.00 | 54,700.00 | 55,500.00 | 55,500.00 | -2.97% | 3,240,500 |
| Mar 6, 2026 | 57,600.00 | 59,100.00 | 57,100.00 | 57,200.00 | 57,200.00 | -1.04% | 2,311,965 |
| Mar 5, 2026 | 57,100.00 | 58,000.00 | 56,800.00 | 57,800.00 | 57,800.00 | 1.05% | 1,786,280 |
| Mar 4, 2026 | 56,900.00 | 57,200.00 | 55,300.00 | 57,200.00 | 57,200.00 | 0.53% | 1,385,307 |
| Mar 3, 2026 | 57,300.00 | 57,600.00 | 56,000.00 | 56,900.00 | 56,900.00 | -0.70% | 1,967,926 |
| Mar 2, 2026 | 57,100.00 | 57,800.00 | 56,700.00 | 57,300.00 | 57,300.00 | -2.05% | 1,403,883 |
| Feb 27, 2026 | 59,800.00 | 60,000.00 | 58,400.00 | 58,500.00 | 58,500.00 | -2.34% | 2,100,389 |
| Feb 26, 2026 | 59,700.00 | 60,100.00 | 58,500.00 | 59,900.00 | 59,900.00 | -0.17% | 1,560,835 |
| Feb 25, 2026 | 60,900.00 | 61,000.00 | 59,700.00 | 60,000.00 | 60,000.00 | -1.48% | 1,202,719 |
| Feb 24, 2026 | 60,700.00 | 61,200.00 | 60,500.00 | 60,900.00 | 60,900.00 | - | 1,170,514 |
| Feb 23, 2026 | 60,100.00 | 61,100.00 | 59,700.00 | 60,900.00 | 60,900.00 | 1.50% | 977,176 |
| Feb 13, 2026 | 59,700.00 | 62,300.00 | 59,000.00 | 60,000.00 | 60,000.00 | 0.50% | 1,204,737 |
| Feb 12, 2026 | 59,700.00 | 60,000.00 | 59,000.00 | 59,700.00 | 59,700.00 | - | 1,627,095 |
| Feb 11, 2026 | 59,000.00 | 60,000.00 | 58,000.00 | 59,700.00 | 59,700.00 | 1.02% | 3,902,608 |
| Feb 10, 2026 | 58,500.00 | 59,100.00 | 57,500.00 | 59,100.00 | 59,100.00 | 0.85% | 2,103,602 |
| Feb 9, 2026 | 56,700.00 | 58,600.00 | 56,300.00 | 58,600.00 | 58,600.00 | 3.17% | 3,698,079 |
| Feb 6, 2026 | 56,600.00 | 56,800.00 | 55,700.00 | 56,800.00 | 56,800.00 | 0.35% | 1,115,633 |
| Feb 5, 2026 | 55,100.00 | 56,800.00 | 54,500.00 | 56,600.00 | 56,600.00 | 2.54% | 1,118,463 |
| Feb 4, 2026 | 54,700.00 | 55,200.00 | 54,400.00 | 55,200.00 | 55,200.00 | 0.91% | 845,847 |
| Feb 3, 2026 | 53,800.00 | 54,800.00 | 53,800.00 | 54,700.00 | 54,700.00 | 1.67% | 1,192,441 |
| Feb 2, 2026 | 53,800.00 | 53,900.00 | 53,200.00 | 53,800.00 | 53,800.00 | -0.19% | 1,279,518 |
| Jan 30, 2026 | 52,300.00 | 54,100.00 | 52,200.00 | 53,900.00 | 53,900.00 | 1.70% | 1,870,012 |
| Jan 29, 2026 | 53,200.00 | 53,400.00 | 52,400.00 | 53,000.00 | 53,000.00 | -0.19% | 1,659,196 |
| Jan 28, 2026 | 52,500.00 | 54,000.00 | 52,100.00 | 53,100.00 | 53,100.00 | -0.75% | 1,331,527 |
| Jan 27, 2026 | 53,500.00 | 53,800.00 | 52,500.00 | 53,500.00 | 53,500.00 | -0.56% | 1,404,517 |
| Jan 26, 2026 | 54,700.00 | 54,900.00 | 53,400.00 | 53,800.00 | 53,800.00 | -1.65% | 1,128,835 |
| Jan 23, 2026 | 55,200.00 | 55,800.00 | 54,500.00 | 54,700.00 | 54,700.00 | -1.62% | 1,268,717 |
| Jan 22, 2026 | 54,600.00 | 56,600.00 | 54,500.00 | 55,600.00 | 55,600.00 | 1.28% | 1,523,636 |
| Jan 21, 2026 | 55,000.00 | 55,300.00 | 54,200.00 | 54,900.00 | 54,900.00 | -0.54% | 2,019,819 |
| Jan 20, 2026 | 54,900.00 | 55,700.00 | 54,600.00 | 55,200.00 | 55,200.00 | 0.55% | 1,894,565 |
| Jan 19, 2026 | 54,300.00 | 55,100.00 | 54,000.00 | 54,900.00 | 54,900.00 | 1.10% | 2,223,545 |
| Jan 16, 2026 | 53,300.00 | 54,400.00 | 53,300.00 | 54,300.00 | 54,300.00 | 1.50% | 1,968,879 |
| Jan 15, 2026 | 52,900.00 | 54,000.00 | 52,300.00 | 53,500.00 | 53,500.00 | 0.94% | 2,674,101 |
| Jan 14, 2026 | 54,500.00 | 54,600.00 | 52,500.00 | 53,000.00 | 53,000.00 | -1.85% | 2,424,068 |
| Jan 13, 2026 | 55,100.00 | 55,300.00 | 54,000.00 | 54,000.00 | 54,000.00 | -2.88% | 2,198,382 |
| Jan 12, 2026 | 54,100.00 | 55,600.00 | 54,000.00 | 55,600.00 | 55,600.00 | 2.58% | 3,049,059 |
| Jan 9, 2026 | 55,600.00 | 55,700.00 | 53,800.00 | 54,200.00 | 54,200.00 | -2.52% | 2,182,633 |
| Jan 8, 2026 | 57,100.00 | 57,600.00 | 55,500.00 | 55,600.00 | 55,600.00 | -2.46% | 2,045,451 |
| Jan 7, 2026 | 55,900.00 | 57,300.00 | 55,600.00 | 57,000.00 | 57,000.00 | 1.79% | 2,244,780 |
| Jan 6, 2026 | 57,700.00 | 58,000.00 | 55,600.00 | 56,000.00 | 56,000.00 | -2.61% | 2,261,559 |