Van Phu Real Estate Development JSC (HOSE:VPI)
Vietnam · Delayed Price · Currency is VND 52,200
-1,400 (-2.61%)
At close: Jul 30, 2025
HOSE:VPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 51,500.00 | 53,000.00 | 51,500.00 | 53,000.00 | 53,000.00 | 2.12% | 1,532,339 |
| Jul 31, 2025 | 52,100.00 | 52,500.00 | 51,700.00 | 51,900.00 | 51,900.00 | -0.57% | 1,539,013 |
| Jul 30, 2025 | 53,500.00 | 53,800.00 | 52,000.00 | 52,200.00 | 52,200.00 | -2.61% | 2,207,663 |
| Jul 29, 2025 | 54,200.00 | 54,500.00 | 52,700.00 | 53,600.00 | 53,600.00 | -1.11% | 2,372,003 |
| Jul 28, 2025 | 52,500.00 | 55,000.00 | 51,900.00 | 54,200.00 | 54,200.00 | 3.24% | 2,019,524 |
| Jul 25, 2025 | 53,000.00 | 53,700.00 | 52,400.00 | 52,500.00 | 52,500.00 | - | 1,475,755 |
| Jul 24, 2025 | 53,300.00 | 54,000.00 | 52,500.00 | 52,500.00 | 52,500.00 | -1.50% | 2,593,358 |
| Jul 23, 2025 | 53,200.00 | 53,500.00 | 52,400.00 | 53,300.00 | 53,300.00 | 0.76% | 2,342,111 |
| Jul 22, 2025 | 51,200.00 | 52,900.00 | 50,300.00 | 52,900.00 | 52,900.00 | 3.52% | 2,638,758 |
| Jul 21, 2025 | 51,200.00 | 52,000.00 | 50,700.00 | 51,100.00 | 51,100.00 | - | 2,142,713 |
| Jul 18, 2025 | 51,000.00 | 51,600.00 | 50,400.00 | 51,100.00 | 51,100.00 | -0.58% | 3,282,076 |
| Jul 17, 2025 | 50,500.00 | 51,700.00 | 50,000.00 | 51,400.00 | 51,400.00 | 1.58% | 3,745,678 |
| Jul 16, 2025 | 50,600.00 | 51,500.00 | 49,950.00 | 50,600.00 | 50,600.00 | 0.20% | 3,679,990 |
| Jul 15, 2025 | 51,000.00 | 51,400.00 | 50,300.00 | 50,500.00 | 50,500.00 | -2.70% | 2,083,007 |
| Jul 14, 2025 | 52,700.00 | 52,900.00 | 51,000.00 | 51,900.00 | 51,900.00 | -1.52% | 2,494,409 |
| Jul 11, 2025 | 53,200.00 | 53,900.00 | 52,700.00 | 52,700.00 | 52,700.00 | -0.94% | 2,256,165 |
| Jul 10, 2025 | 54,000.00 | 54,000.00 | 52,600.00 | 53,200.00 | 53,200.00 | -1.48% | 2,753,510 |
| Jul 9, 2025 | 52,400.00 | 54,000.00 | 52,300.00 | 54,000.00 | 54,000.00 | 2.86% | 2,845,816 |
| Jul 8, 2025 | 53,300.00 | 53,300.00 | 52,400.00 | 52,500.00 | 52,500.00 | -0.76% | 2,237,784 |
| Jul 7, 2025 | 53,000.00 | 53,500.00 | 52,400.00 | 52,900.00 | 52,900.00 | -0.19% | 1,882,323 |
| Jul 4, 2025 | 50,900.00 | 53,100.00 | 50,400.00 | 53,000.00 | 53,000.00 | 2.71% | 1,874,925 |
| Jul 3, 2025 | 50,000.00 | 51,900.00 | 50,000.00 | 51,600.00 | 51,600.00 | - | 2,097,441 |
| Jul 2, 2025 | 52,300.00 | 52,300.00 | 51,100.00 | 51,600.00 | 51,600.00 | -1.15% | 1,610,000 |
| Jul 1, 2025 | 53,300.00 | 53,400.00 | 51,700.00 | 52,200.00 | 52,200.00 | -2.06% | 2,372,915 |
| Jun 30, 2025 | 52,700.00 | 53,400.00 | 52,500.00 | 53,300.00 | 53,300.00 | 1.14% | 1,432,236 |
| Jun 27, 2025 | 52,300.00 | 53,000.00 | 51,800.00 | 52,700.00 | 52,700.00 | 0.19% | 1,526,001 |
| Jun 26, 2025 | 52,600.00 | 53,400.00 | 52,300.00 | 52,600.00 | 52,600.00 | -0.75% | 1,140,322 |
| Jun 25, 2025 | 52,300.00 | 53,300.00 | 52,100.00 | 53,000.00 | 53,000.00 | 1.34% | 1,768,451 |
| Jun 24, 2025 | 53,000.00 | 53,600.00 | 52,000.00 | 52,300.00 | 52,300.00 | - | 3,310,717 |
| Jun 23, 2025 | 51,900.00 | 52,400.00 | 51,000.00 | 52,300.00 | 52,300.00 | 0.58% | 1,629,801 |
| Jun 20, 2025 | 52,600.00 | 53,200.00 | 51,600.00 | 52,000.00 | 52,000.00 | -0.57% | 2,027,500 |
| Jun 19, 2025 | 51,800.00 | 52,500.00 | 50,000.00 | 52,300.00 | 52,300.00 | 1.16% | 4,042,228 |
| Jun 18, 2025 | 52,400.00 | 53,000.00 | 51,500.00 | 51,700.00 | 51,700.00 | -0.77% | 4,057,073 |
| Jun 17, 2025 | 52,300.00 | 52,400.00 | 51,700.00 | 52,100.00 | 52,100.00 | -0.38% | 5,346,410 |
| Jun 16, 2025 | 53,100.00 | 53,100.00 | 52,000.00 | 52,300.00 | 52,300.00 | - | 2,956,021 |
| Jun 13, 2025 | 53,100.00 | 53,100.00 | 51,700.00 | 52,300.00 | 52,300.00 | 0.58% | 5,020,373 |
| Jun 12, 2025 | 51,100.00 | 52,500.00 | 50,500.00 | 52,000.00 | 52,000.00 | 1.56% | 4,418,039 |
| Jun 11, 2025 | 51,600.00 | 52,400.00 | 50,900.00 | 51,200.00 | 51,200.00 | -1.16% | 1,895,271 |
| Jun 10, 2025 | 50,900.00 | 52,000.00 | 50,500.00 | 51,800.00 | 51,800.00 | 1.57% | 3,335,767 |
| Jun 9, 2025 | 50,400.00 | 51,000.00 | 49,850.00 | 51,000.00 | 51,000.00 | - | 2,375,122 |
| Jun 6, 2025 | 51,500.00 | 52,200.00 | 50,900.00 | 51,000.00 | 51,000.00 | -2.30% | 1,798,040 |
| Jun 5, 2025 | 54,200.00 | 54,600.00 | 52,100.00 | 52,200.00 | 52,200.00 | -2.97% | 1,605,569 |
| Jun 4, 2025 | 55,200.00 | 55,200.00 | 53,600.00 | 53,800.00 | 53,800.00 | -2.54% | 2,687,764 |
| Jun 3, 2025 | 55,700.00 | 55,700.00 | 54,000.00 | 55,200.00 | 55,200.00 | -0.54% | 3,693,071 |
| Jun 2, 2025 | 53,400.00 | 55,800.00 | 53,300.00 | 55,500.00 | 55,500.00 | 3.93% | 2,343,380 |
| May 30, 2025 | 53,000.00 | 53,500.00 | 52,000.00 | 53,400.00 | 53,400.00 | 0.75% | 2,038,833 |
| May 29, 2025 | 51,900.00 | 53,200.00 | 51,200.00 | 53,000.00 | 53,000.00 | 2.51% | 2,183,515 |
| May 28, 2025 | 51,800.00 | 52,000.00 | 51,200.00 | 51,700.00 | 51,700.00 | -0.19% | 1,918,296 |
| May 27, 2025 | 49,650.00 | 52,000.00 | 49,650.00 | 51,800.00 | 51,800.00 | 4.44% | 2,302,397 |
| May 26, 2025 | 49,000.00 | 50,200.00 | 48,450.00 | 49,600.00 | 49,600.00 | 1.12% | 2,160,400 |