Van Phu Real Estate Development JSC (HOSE:VPI)
Vietnam · Delayed Price · Currency is VND 63,600
-500 (-0.78%)
At close: Jul 24, 2026
HOSE:VPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 64,100.00 | 64,200.00 | 63,500.00 | 63,600.00 | 63,600.00 | -0.78% | 1,342,658 |
| Jul 23, 2026 | 61,800.00 | 64,100.00 | 61,400.00 | 64,100.00 | 64,100.00 | 3.55% | 1,711,757 |
| Jul 22, 2026 | 62,000.00 | 62,700.00 | 61,300.00 | 61,900.00 | 61,900.00 | -0.16% | 1,626,237 |
| Jul 21, 2026 | 61,300.00 | 62,500.00 | 60,800.00 | 62,000.00 | 62,000.00 | 1.14% | 1,696,322 |
| Jul 20, 2026 | 61,300.00 | 61,300.00 | 61,300.00 | 61,300.00 | 61,300.00 | 0.16% | 126,012 |
| Jul 17, 2026 | 61,800.00 | 61,900.00 | 60,900.00 | 61,200.00 | 61,200.00 | -1.13% | 1,596,815 |
| Jul 16, 2026 | 61,900.00 | 62,500.00 | 59,500.00 | 61,900.00 | 61,900.00 | 0.16% | 1,610,304 |
| Jul 15, 2026 | 60,800.00 | 62,400.00 | 60,200.00 | 61,800.00 | 61,800.00 | - | 1,061,869 |
| Jul 14, 2026 | 60,700.00 | 62,500.00 | 59,500.00 | 61,800.00 | 61,800.00 | 1.15% | 1,121,004 |
| Jul 13, 2026 | 62,400.00 | 62,400.00 | 60,200.00 | 61,100.00 | 61,100.00 | -2.08% | 862,684 |
| Jul 10, 2026 | 62,800.00 | 63,800.00 | 62,400.00 | 62,400.00 | 62,400.00 | -0.95% | 671,436 |
| Jul 9, 2026 | 61,500.00 | 63,000.00 | 61,000.00 | 63,000.00 | 63,000.00 | 2.44% | 598,585 |
| Jul 8, 2026 | 61,600.00 | 61,700.00 | 61,300.00 | 61,500.00 | 61,500.00 | -0.16% | 321,848 |
| Jul 7, 2026 | 61,700.00 | 61,800.00 | 60,900.00 | 61,600.00 | 61,600.00 | -0.16% | 369,576 |
| Jul 6, 2026 | 61,400.00 | 62,300.00 | 61,200.00 | 61,700.00 | 61,700.00 | 0.33% | 600,005 |
| Jul 3, 2026 | 61,600.00 | 61,800.00 | 61,100.00 | 61,500.00 | 61,500.00 | -0.32% | 664,856 |
| Jul 2, 2026 | 62,100.00 | 62,100.00 | 61,100.00 | 61,700.00 | 61,700.00 | -0.64% | 884,504 |
| Jul 1, 2026 | 61,800.00 | 62,300.00 | 61,600.00 | 62,100.00 | 62,100.00 | 0.16% | 1,000,939 |
| Jun 30, 2026 | 62,000.00 | 62,600.00 | 61,900.00 | 62,000.00 | 62,000.00 | 0.16% | 1,039,189 |
| Jun 29, 2026 | 61,800.00 | 62,400.00 | 61,600.00 | 61,900.00 | 61,900.00 | 0.16% | 948,938 |
| Jun 26, 2026 | 62,200.00 | 62,500.00 | 61,600.00 | 61,800.00 | 61,800.00 | -0.64% | 1,484,632 |
| Jun 25, 2026 | 61,500.00 | 63,000.00 | 61,500.00 | 62,200.00 | 62,200.00 | 0.32% | 1,189,196 |
| Jun 24, 2026 | 60,400.00 | 62,400.00 | 60,200.00 | 62,000.00 | 62,000.00 | 2.31% | 2,187,666 |
| Jun 23, 2026 | 59,500.00 | 61,400.00 | 59,500.00 | 60,600.00 | 60,600.00 | 1.85% | 1,604,629 |
| Jun 22, 2026 | 58,700.00 | 59,500.00 | 58,600.00 | 59,500.00 | 59,500.00 | 1.02% | 3,069,249 |
| Jun 19, 2026 | 60,000.00 | 60,000.00 | 58,500.00 | 58,900.00 | 58,900.00 | -1.83% | 1,472,135 |
| Jun 18, 2026 | 60,500.00 | 61,000.00 | 59,800.00 | 60,000.00 | 60,000.00 | -0.83% | 2,264,261 |
| Jun 17, 2026 | 62,200.00 | 62,500.00 | 60,400.00 | 60,500.00 | 60,500.00 | -2.42% | 3,246,615 |
| Jun 16, 2026 | 62,200.00 | 62,600.00 | 61,900.00 | 62,000.00 | 62,000.00 | -0.32% | 1,480,503 |
| Jun 15, 2026 | 61,600.00 | 62,500.00 | 61,500.00 | 62,200.00 | 62,200.00 | 0.97% | 1,403,466 |
| Jun 12, 2026 | 60,800.00 | 61,800.00 | 60,400.00 | 61,600.00 | 61,600.00 | 1.15% | 3,074,860 |
| Jun 11, 2026 | 60,700.00 | 61,200.00 | 60,000.00 | 60,900.00 | 60,900.00 | 0.16% | 1,497,638 |
| Jun 10, 2026 | 59,600.00 | 61,100.00 | 59,400.00 | 60,800.00 | 60,800.00 | 2.18% | 2,902,341 |
| Jun 9, 2026 | 58,600.00 | 59,500.00 | 58,000.00 | 59,500.00 | 59,500.00 | 1.19% | 1,203,613 |
| Jun 8, 2026 | 59,200.00 | 59,200.00 | 58,100.00 | 58,800.00 | 58,800.00 | -0.68% | 1,364,707 |
| Jun 5, 2026 | 60,200.00 | 60,500.00 | 59,000.00 | 59,200.00 | 59,200.00 | -1.99% | 1,294,955 |
| Jun 4, 2026 | 60,400.00 | 60,600.00 | 59,300.00 | 60,400.00 | 60,400.00 | -0.17% | 1,460,605 |
| Jun 3, 2026 | 62,300.00 | 62,300.00 | 59,900.00 | 60,500.00 | 60,500.00 | -2.26% | 1,445,171 |
| Jun 2, 2026 | 62,700.00 | 62,800.00 | 61,900.00 | 61,900.00 | 61,900.00 | -1.59% | 1,376,039 |
| Jun 1, 2026 | 62,300.00 | 63,100.00 | 61,900.00 | 62,900.00 | 62,900.00 | 0.96% | 1,390,359 |
| May 29, 2026 | 62,200.00 | 62,500.00 | 62,000.00 | 62,300.00 | 62,300.00 | 0.32% | 1,818,412 |
| May 28, 2026 | 62,400.00 | 62,400.00 | 61,600.00 | 62,100.00 | 62,100.00 | -0.32% | 5,191,307 |
| May 27, 2026 | 60,900.00 | 62,500.00 | 60,500.00 | 62,300.00 | 62,300.00 | 2.47% | 1,919,763 |
| May 26, 2026 | 61,000.00 | 61,500.00 | 60,600.00 | 60,800.00 | 60,800.00 | -0.33% | 5,102,683 |
| May 25, 2026 | 59,200.00 | 62,200.00 | 59,200.00 | 61,000.00 | 61,000.00 | 3.04% | 2,379,656 |
| May 22, 2026 | 60,000.00 | 60,100.00 | 58,500.00 | 59,200.00 | 59,200.00 | -1.33% | 2,459,542 |
| May 21, 2026 | 61,000.00 | 61,100.00 | 59,900.00 | 60,000.00 | 60,000.00 | -1.64% | 2,039,831 |
| May 20, 2026 | 62,800.00 | 62,800.00 | 60,900.00 | 61,000.00 | 61,000.00 | -2.87% | 3,164,852 |
| May 19, 2026 | 63,000.00 | 63,500.00 | 62,100.00 | 62,800.00 | 62,800.00 | -0.32% | 4,039,838 |
| May 18, 2026 | 62,000.00 | 63,500.00 | 61,000.00 | 63,000.00 | 63,000.00 | 1.78% | 4,151,936 |