Van Phu Real Estate Development JSC (HOSE:VPI)
Vietnam · Delayed Price · Currency is VND 61,100
+1,500 (2.52%)
At close: Sep 23, 2026
HOSE:VPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 59,000.00 | 61,300.00 | 59,000.00 | 61,100.00 | 61,100.00 | 2.52% | 4,625,188 |
| Sep 22, 2026 | 60,500.00 | 61,000.00 | 59,000.00 | 59,600.00 | 59,600.00 | -1.00% | 1,160,920 |
| Sep 21, 2026 | 62,900.00 | 62,900.00 | 60,000.00 | 60,200.00 | 60,200.00 | -4.29% | 2,247,117 |
| Sep 18, 2026 | 63,100.00 | 63,300.00 | 62,000.00 | 62,900.00 | 62,900.00 | -0.32% | 1,268,471 |
| Sep 17, 2026 | 62,000.00 | 63,400.00 | 61,700.00 | 63,100.00 | 63,100.00 | 1.77% | 1,632,533 |
| Sep 16, 2026 | 61,100.00 | 62,100.00 | 60,800.00 | 62,000.00 | 62,000.00 | 1.64% | 1,869,663 |
| Sep 15, 2026 | 60,300.00 | 61,500.00 | 59,900.00 | 61,000.00 | 61,000.00 | 1.16% | 2,657,256 |
| Sep 14, 2026 | 59,300.00 | 60,500.00 | 58,900.00 | 60,300.00 | 60,300.00 | 1.17% | 2,701,588 |
| Sep 11, 2026 | 61,200.00 | 61,200.00 | 58,900.00 | 59,600.00 | 59,600.00 | -2.93% | 2,979,604 |
| Sep 10, 2026 | 58,600.00 | 61,400.00 | 58,000.00 | 61,400.00 | 61,400.00 | 4.60% | 2,634,062 |
| Sep 9, 2026 | 58,600.00 | 59,000.00 | 57,200.00 | 58,700.00 | 58,700.00 | 0.17% | 2,887,238 |
| Sep 8, 2026 | 60,400.00 | 60,500.00 | 58,300.00 | 58,600.00 | 58,600.00 | -3.14% | 2,867,003 |
| Sep 7, 2026 | 62,500.00 | 62,600.00 | 60,400.00 | 60,500.00 | 60,500.00 | -3.41% | 2,567,887 |
| Sep 4, 2026 | 62,545.46 | 63,090.91 | 62,181.82 | 62,636.36 | 62,636.36 | 0.15% | 2,183,182 |
| Sep 3, 2026 | 62,000.00 | 62,727.27 | 61,454.55 | 62,545.46 | 62,545.45 | 1.03% | 2,703,278 |
| Aug 28, 2026 | 60,454.55 | 62,363.64 | 60,454.55 | 61,909.09 | 61,909.09 | 0.89% | 2,089,842 |
| Aug 27, 2026 | 61,636.36 | 62,727.27 | 61,363.64 | 61,363.64 | 61,363.64 | -0.44% | 2,262,843 |
| Aug 26, 2026 | 59,454.55 | 62,272.73 | 59,363.64 | 61,636.36 | 61,636.36 | 4.15% | 2,374,861 |
| Aug 25, 2026 | 58,727.27 | 60,181.82 | 58,181.82 | 59,181.82 | 59,181.82 | 0.93% | 2,076,706 |
| Aug 24, 2026 | 59,000.00 | 59,454.55 | 58,181.82 | 58,636.36 | 58,636.36 | -0.77% | 2,419,825 |
| Aug 21, 2026 | 57,818.18 | 59,090.91 | 57,636.36 | 59,090.91 | 59,090.91 | 2.36% | 2,097,783 |
| Aug 20, 2026 | 56,909.09 | 57,727.27 | 56,181.82 | 57,727.27 | 57,727.27 | 1.28% | 2,064,739 |
| Aug 19, 2026 | 56,363.64 | 57,363.64 | 56,090.91 | 57,000.00 | 57,000.00 | 0.97% | 2,418,028 |
| Aug 18, 2026 | 55,090.91 | 56,818.18 | 54,909.09 | 56,454.55 | 56,454.55 | 2.31% | 2,058,157 |
| Aug 17, 2026 | 55,272.73 | 55,363.64 | 54,272.73 | 55,181.82 | 55,181.82 | -0.16% | 2,471,464 |
| Aug 14, 2026 | 55,181.82 | 55,545.46 | 54,545.46 | 55,272.73 | 55,272.73 | 0.16% | 3,128,123 |
| Aug 13, 2026 | 54,090.91 | 55,363.64 | 53,636.36 | 55,181.82 | 55,181.82 | 1.68% | 4,001,885 |
| Aug 12, 2026 | 54,545.46 | 54,636.36 | 53,181.82 | 54,272.73 | 54,272.73 | -0.50% | 3,578,763 |
| Aug 11, 2026 | 56,000.00 | 56,090.91 | 54,272.73 | 54,545.46 | 54,545.45 | -2.76% | 2,953,140 |
| Aug 10, 2026 | 56,454.55 | 57,454.55 | 55,909.09 | 56,090.91 | 56,090.91 | -0.80% | 4,002,131 |
| Aug 7, 2026 | 57,181.82 | 57,636.36 | 56,272.73 | 56,545.46 | 56,545.45 | -1.27% | 1,703,747 |
| Aug 6, 2026 | 59,090.91 | 59,363.64 | 57,090.91 | 57,272.73 | 57,272.73 | -3.08% | 1,931,484 |
| Aug 5, 2026 | 57,727.27 | 59,363.64 | 57,545.46 | 59,090.91 | 59,090.91 | 2.36% | 2,039,057 |
| Aug 4, 2026 | 59,090.91 | 59,363.64 | 57,727.27 | 57,727.27 | 57,727.27 | -2.31% | 1,345,175 |
| Aug 3, 2026 | 57,909.09 | 59,727.27 | 57,818.18 | 59,090.91 | 59,090.91 | 1.72% | 1,330,248 |
| Jul 31, 2026 | 58,909.09 | 59,000.00 | 57,909.09 | 58,090.91 | 58,090.91 | -1.54% | 1,757,856 |
| Jul 30, 2026 | 58,636.36 | 60,545.46 | 58,636.36 | 59,000.00 | 59,000.00 | 0.46% | 1,786,445 |
| Jul 29, 2026 | 57,090.91 | 59,363.64 | 57,000.00 | 58,727.27 | 58,727.27 | 2.70% | 1,941,369 |
| Jul 28, 2026 | 56,636.36 | 57,272.73 | 56,090.91 | 57,181.82 | 57,181.82 | 0.80% | 1,912,869 |
| Jul 27, 2026 | 57,909.09 | 58,272.73 | 56,545.46 | 56,727.27 | 56,727.27 | -1.89% | 1,248,412 |
| Jul 24, 2026 | 58,272.73 | 58,363.64 | 57,727.27 | 57,818.18 | 57,818.18 | -0.78% | 1,476,923 |
| Jul 23, 2026 | 56,181.82 | 58,272.73 | 55,818.18 | 58,272.73 | 58,272.73 | 3.55% | 1,882,932 |
| Jul 22, 2026 | 56,363.64 | 57,000.00 | 55,727.27 | 56,272.73 | 56,272.73 | -0.16% | 1,788,860 |
| Jul 21, 2026 | 55,727.27 | 56,818.18 | 55,272.73 | 56,363.64 | 56,363.64 | 1.14% | 1,865,954 |
| Jul 20, 2026 | 55,636.36 | 56,272.73 | 55,454.55 | 55,727.27 | 55,727.27 | 0.16% | 1,260,820 |
| Jul 17, 2026 | 56,181.82 | 56,272.73 | 55,363.64 | 55,636.36 | 55,636.36 | -1.13% | 1,756,496 |
| Jul 16, 2026 | 56,272.73 | 56,818.18 | 54,090.91 | 56,272.73 | 56,272.73 | 0.16% | 1,771,334 |
| Jul 15, 2026 | 55,272.73 | 56,727.27 | 54,727.27 | 56,181.82 | 56,181.82 | - | 1,168,055 |
| Jul 14, 2026 | 55,181.82 | 56,818.18 | 54,090.91 | 56,181.82 | 56,181.82 | 1.15% | 1,233,104 |
| Jul 13, 2026 | 56,727.27 | 56,727.27 | 54,727.27 | 55,545.46 | 55,545.45 | -2.08% | 948,952 |