Van Phu Real Estate Development JSC (HOSE:VPI)
Vietnam · Delayed Price · Currency is VND 53,400
-1,600 (-2.91%)
At close: Aug 25, 2025
HOSE:VPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 58,100.00 | 58,400.00 | 56,700.00 | 58,300.00 | 58,300.00 | - | 3,632,418 |
| Aug 19, 2025 | 57,700.00 | 58,800.00 | 57,300.00 | 58,300.00 | 58,300.00 | 1.39% | 5,719,903 |
| Aug 18, 2025 | 56,700.00 | 57,700.00 | 56,300.00 | 57,500.00 | 57,500.00 | 1.59% | 2,249,382 |
| Aug 15, 2025 | 56,000.00 | 57,200.00 | 55,000.00 | 56,600.00 | 56,600.00 | 1.07% | 3,846,293 |
| Aug 14, 2025 | 55,300.00 | 56,600.00 | 54,900.00 | 56,000.00 | 56,000.00 | 1.27% | 3,098,213 |
| Aug 13, 2025 | 53,400.00 | 56,400.00 | 51,500.00 | 55,300.00 | 55,300.00 | 3.56% | 3,774,961 |
| Aug 12, 2025 | 54,300.00 | 55,100.00 | 53,400.00 | 53,400.00 | 53,400.00 | -1.66% | 2,058,258 |
| Aug 11, 2025 | 54,100.00 | 55,000.00 | 53,700.00 | 54,300.00 | 54,300.00 | 0.93% | 1,537,598 |
| Aug 8, 2025 | 53,200.00 | 54,500.00 | 53,000.00 | 53,800.00 | 53,800.00 | 1.51% | 2,272,903 |
| Aug 7, 2025 | 53,500.00 | 54,600.00 | 52,700.00 | 53,000.00 | 53,000.00 | -1.12% | 2,011,006 |
| Aug 6, 2025 | 52,900.00 | 54,000.00 | 52,900.00 | 53,600.00 | 53,600.00 | 0.56% | 1,828,762 |
| Aug 5, 2025 | 52,000.00 | 53,500.00 | 51,500.00 | 53,300.00 | 53,300.00 | 1.52% | 2,298,213 |
| Aug 4, 2025 | 52,700.00 | 52,800.00 | 52,000.00 | 52,500.00 | 52,500.00 | -0.94% | 1,372,459 |
| 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 |