Van Phu Real Estate Development JSC (HOSE:VPI)
Vietnam · Delayed Price · Currency is VND 56,000
-300 (-0.53%)
At close: Oct 31, 2025
HOSE:VPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 56,300.00 | 57,000.00 | 55,900.00 | 56,000.00 | 56,000.00 | -0.53% | 1,668,432 |
| Oct 30, 2025 | 56,700.00 | 57,500.00 | 56,000.00 | 56,300.00 | 56,300.00 | -0.71% | 1,388,723 |
| Oct 29, 2025 | 55,800.00 | 57,000.00 | 55,400.00 | 56,700.00 | 56,700.00 | 1.80% | 1,781,070 |
| Oct 28, 2025 | 54,100.00 | 55,700.00 | 54,000.00 | 55,700.00 | 55,700.00 | 2.96% | 1,545,415 |
| Oct 27, 2025 | 55,900.00 | 56,000.00 | 53,900.00 | 54,100.00 | 54,100.00 | -3.39% | 2,321,452 |
| Oct 24, 2025 | 55,800.00 | 56,100.00 | 54,700.00 | 56,000.00 | 56,000.00 | 0.36% | 1,948,825 |
| Oct 23, 2025 | 54,700.00 | 55,800.00 | 53,800.00 | 55,800.00 | 55,800.00 | 1.82% | 2,151,919 |
| Oct 22, 2025 | 55,500.00 | 55,600.00 | 53,800.00 | 54,800.00 | 54,800.00 | -2.32% | 1,872,213 |
| Oct 21, 2025 | 56,000.00 | 56,400.00 | 55,900.00 | 56,100.00 | 56,100.00 | -2.43% | 1,733,471 |
| Oct 20, 2025 | 59,500.00 | 59,500.00 | 57,400.00 | 57,500.00 | 57,500.00 | -3.36% | 1,768,610 |
| Oct 17, 2025 | 61,800.00 | 61,900.00 | 59,400.00 | 59,500.00 | 59,500.00 | -3.09% | 2,417,944 |
| Oct 16, 2025 | 60,200.00 | 61,600.00 | 59,900.00 | 61,400.00 | 61,400.00 | 1.99% | 2,012,904 |
| Oct 15, 2025 | 60,000.00 | 61,300.00 | 59,900.00 | 60,200.00 | 60,200.00 | - | 2,949,579 |
| Oct 14, 2025 | 59,800.00 | 60,400.00 | 59,100.00 | 60,200.00 | 60,200.00 | 1.18% | 2,438,091 |
| Oct 13, 2025 | 57,700.00 | 59,500.00 | 57,000.00 | 59,500.00 | 59,500.00 | 2.94% | 3,232,509 |
| Oct 10, 2025 | 57,900.00 | 58,000.00 | 57,500.00 | 57,800.00 | 57,800.00 | -0.17% | 1,641,570 |
| Oct 9, 2025 | 56,000.00 | 58,200.00 | 55,700.00 | 57,900.00 | 57,900.00 | 3.02% | 2,489,870 |
| Oct 8, 2025 | 55,000.00 | 56,500.00 | 54,200.00 | 56,200.00 | 56,200.00 | 3.12% | 3,081,956 |
| Oct 7, 2025 | 54,000.00 | 55,600.00 | 53,900.00 | 54,500.00 | 54,500.00 | -2.68% | 1,506,553 |
| Oct 6, 2025 | 56,400.00 | 57,500.00 | 55,400.00 | 56,000.00 | 56,000.00 | -0.53% | 4,438,129 |
| Oct 3, 2025 | 56,400.00 | 56,900.00 | 56,000.00 | 56,300.00 | 56,300.00 | 0.18% | 1,699,959 |
| Oct 2, 2025 | 56,500.00 | 57,200.00 | 55,900.00 | 56,200.00 | 56,200.00 | -0.53% | 2,706,821 |
| Oct 1, 2025 | 56,300.00 | 56,900.00 | 55,500.00 | 56,500.00 | 56,500.00 | 0.18% | 1,805,766 |
| Sep 30, 2025 | 56,500.00 | 57,000.00 | 55,900.00 | 56,400.00 | 56,400.00 | -0.18% | 1,790,872 |
| Sep 29, 2025 | 55,300.00 | 56,900.00 | 55,100.00 | 56,500.00 | 56,500.00 | 2.36% | 1,700,879 |
| Sep 26, 2025 | 55,000.00 | 55,300.00 | 54,200.00 | 55,200.00 | 55,200.00 | 0.55% | 1,775,823 |
| Sep 25, 2025 | 54,900.00 | 54,900.00 | 54,200.00 | 54,900.00 | 54,900.00 | 0.92% | 1,573,225 |
| Sep 24, 2025 | 53,600.00 | 54,400.00 | 53,200.00 | 54,400.00 | 54,400.00 | 1.68% | 1,808,846 |
| Sep 23, 2025 | 52,800.00 | 53,700.00 | 52,700.00 | 53,500.00 | 53,500.00 | 1.33% | 1,745,485 |
| Sep 22, 2025 | 53,100.00 | 53,200.00 | 52,300.00 | 52,800.00 | 52,800.00 | -0.38% | 2,884,881 |
| Sep 19, 2025 | 55,500.00 | 56,000.00 | 52,400.00 | 53,000.00 | 53,000.00 | -4.68% | 3,450,305 |
| Sep 18, 2025 | 56,600.00 | 57,400.00 | 55,500.00 | 55,600.00 | 55,600.00 | -3.14% | 3,501,226 |
| Sep 17, 2025 | 58,400.00 | 58,400.00 | 56,500.00 | 57,400.00 | 57,400.00 | -1.71% | 3,336,561 |
| Sep 16, 2025 | 59,800.00 | 59,800.00 | 57,800.00 | 58,400.00 | 58,400.00 | -2.50% | 2,098,938 |
| Sep 15, 2025 | 59,200.00 | 60,100.00 | 59,000.00 | 59,900.00 | 59,900.00 | 1.01% | 2,558,619 |
| Sep 12, 2025 | 58,800.00 | 59,300.00 | 58,600.00 | 59,300.00 | 59,300.00 | 0.68% | 3,403,558 |
| Sep 11, 2025 | 58,700.00 | 59,000.00 | 57,800.00 | 58,900.00 | 58,900.00 | 0.17% | 2,266,348 |
| Sep 10, 2025 | 57,500.00 | 58,800.00 | 57,200.00 | 58,800.00 | 58,800.00 | 2.26% | 2,184,277 |
| Sep 9, 2025 | 58,000.00 | 58,000.00 | 56,100.00 | 57,500.00 | 57,500.00 | - | 2,755,527 |
| Sep 8, 2025 | 58,400.00 | 59,100.00 | 56,900.00 | 57,500.00 | 57,500.00 | -1.54% | 2,492,400 |
| Sep 5, 2025 | 58,500.00 | 59,000.00 | 58,000.00 | 58,400.00 | 58,400.00 | -0.17% | 2,404,558 |
| Sep 4, 2025 | 57,000.00 | 59,000.00 | 56,700.00 | 58,500.00 | 58,500.00 | 2.99% | 3,769,397 |
| Sep 3, 2025 | 57,300.00 | 57,400.00 | 55,000.00 | 56,800.00 | 56,800.00 | -0.35% | 3,306,191 |
| Aug 29, 2025 | 57,500.00 | 58,300.00 | 57,000.00 | 57,000.00 | 57,000.00 | -0.35% | 2,945,748 |
| Aug 28, 2025 | 55,800.00 | 57,300.00 | 55,400.00 | 57,200.00 | 57,200.00 | 3.06% | 2,815,186 |
| Aug 27, 2025 | 55,200.00 | 56,200.00 | 54,800.00 | 55,500.00 | 55,500.00 | 0.73% | 3,884,135 |
| Aug 26, 2025 | 53,000.00 | 55,200.00 | 52,800.00 | 55,100.00 | 55,100.00 | 3.18% | 3,955,201 |
| Aug 25, 2025 | 55,100.00 | 55,900.00 | 52,500.00 | 53,400.00 | 53,400.00 | -2.91% | 4,334,366 |
| Aug 22, 2025 | 56,100.00 | 56,500.00 | 53,900.00 | 55,000.00 | 55,000.00 | -2.65% | 3,497,571 |
| Aug 21, 2025 | 57,900.00 | 58,400.00 | 56,500.00 | 56,500.00 | 56,500.00 | -3.09% | 4,409,305 |