Van Phu Real Estate Development JSC (HOSE:VPI)
Vietnam · Delayed Price · Currency is VND 59,200
-800 (-1.33%)
At close: May 22, 2026
HOSE:VPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 62,100.00 | 62,300.00 | 61,600.00 | 61,900.00 | 61,900.00 | -0.32% | 3,538,917 |
| May 14, 2026 | 61,300.00 | 63,500.00 | 61,200.00 | 62,100.00 | 62,100.00 | 0.81% | 5,891,566 |
| May 13, 2026 | 62,000.00 | 62,000.00 | 61,200.00 | 61,600.00 | 61,600.00 | -0.65% | 5,431,772 |
| May 12, 2026 | 60,000.00 | 62,100.00 | 58,900.00 | 62,000.00 | 62,000.00 | 3.16% | 7,502,895 |
| May 11, 2026 | 61,500.00 | 61,600.00 | 60,000.00 | 60,100.00 | 60,100.00 | -2.28% | 8,151,740 |
| May 8, 2026 | 61,100.00 | 61,500.00 | 60,000.00 | 61,500.00 | 61,500.00 | 0.82% | 10,723,389 |
| May 7, 2026 | 60,100.00 | 62,000.00 | 59,900.00 | 61,000.00 | 61,000.00 | 0.49% | 6,204,707 |
| May 6, 2026 | 62,600.00 | 62,700.00 | 60,500.00 | 60,700.00 | 60,700.00 | -2.88% | 6,969,712 |
| May 5, 2026 | 61,300.00 | 62,500.00 | 60,900.00 | 62,500.00 | 62,500.00 | 1.96% | 6,530,913 |
| May 4, 2026 | 61,400.00 | 62,000.00 | 61,000.00 | 61,300.00 | 61,300.00 | -0.16% | 338,515 |
| Apr 29, 2026 | 61,000.00 | 61,400.00 | 59,500.00 | 61,400.00 | 61,400.00 | 0.66% | 4,456,274 |
| Apr 28, 2026 | 59,600.00 | 61,600.00 | 59,500.00 | 61,000.00 | 61,000.00 | 2.01% | 4,964,702 |
| Apr 24, 2026 | 58,500.00 | 59,800.00 | 58,100.00 | 59,800.00 | 59,800.00 | 1.01% | 5,907,235 |
| Apr 23, 2026 | 58,800.00 | 59,900.00 | 58,300.00 | 59,200.00 | 59,200.00 | 0.34% | 5,878,839 |
| Apr 22, 2026 | 60,900.00 | 61,300.00 | 58,800.00 | 59,000.00 | 59,000.00 | -3.12% | 6,372,975 |
| Apr 21, 2026 | 60,600.00 | 62,100.00 | 60,500.00 | 60,900.00 | 60,900.00 | 0.16% | 8,218,720 |
| Apr 20, 2026 | 61,100.00 | 61,500.00 | 60,800.00 | 60,800.00 | 60,800.00 | -1.14% | 5,707,085 |
| Apr 17, 2026 | 58,700.00 | 61,600.00 | 58,500.00 | 61,500.00 | 61,500.00 | 4.24% | 5,037,670 |
| Apr 16, 2026 | 58,800.00 | 59,200.00 | 58,600.00 | 59,000.00 | 59,000.00 | 0.34% | 635,122 |
| Apr 15, 2026 | 58,300.00 | 59,000.00 | 58,000.00 | 58,800.00 | 58,800.00 | 0.86% | 633,451 |
| Apr 14, 2026 | 56,900.00 | 58,500.00 | 56,900.00 | 58,300.00 | 58,300.00 | 2.28% | 833,340 |
| Apr 13, 2026 | 56,500.00 | 57,200.00 | 56,000.00 | 57,000.00 | 57,000.00 | 0.88% | 738,328 |
| Apr 10, 2026 | 56,900.00 | 57,000.00 | 56,000.00 | 56,500.00 | 56,500.00 | -0.70% | 841,011 |
| Apr 9, 2026 | 57,700.00 | 57,700.00 | 56,000.00 | 56,900.00 | 56,900.00 | -1.90% | 812,965 |
| Apr 8, 2026 | 58,000.00 | 58,100.00 | 57,500.00 | 58,000.00 | 58,000.00 | 0.69% | 753,856 |
| Apr 7, 2026 | 57,500.00 | 57,600.00 | 55,900.00 | 57,600.00 | 57,600.00 | - | 898,921 |
| Apr 6, 2026 | 58,000.00 | 58,800.00 | 57,500.00 | 57,600.00 | 57,600.00 | -0.69% | 940,453 |
| Apr 3, 2026 | 58,000.00 | 58,600.00 | 57,900.00 | 58,000.00 | 58,000.00 | -0.34% | 2,588,533 |
| Apr 2, 2026 | 58,400.00 | 58,500.00 | 57,900.00 | 58,200.00 | 58,200.00 | -0.34% | 1,225,018 |
| Apr 1, 2026 | 57,500.00 | 58,600.00 | 57,400.00 | 58,400.00 | 58,400.00 | 1.57% | 3,764,414 |
| Mar 31, 2026 | 57,500.00 | 57,500.00 | 56,700.00 | 57,500.00 | 57,500.00 | - | 2,915,824 |
| Mar 30, 2026 | 57,100.00 | 57,600.00 | 55,900.00 | 57,500.00 | 57,500.00 | - | 5,182,205 |
| Mar 27, 2026 | 57,000.00 | 57,600.00 | 55,500.00 | 57,500.00 | 57,500.00 | 1.05% | 2,530,518 |
| Mar 26, 2026 | 58,300.00 | 58,600.00 | 56,000.00 | 56,900.00 | 56,900.00 | -1.73% | 3,742,365 |
| Mar 25, 2026 | 57,900.00 | 58,500.00 | 57,200.00 | 57,900.00 | 57,900.00 | - | 2,387,737 |
| Mar 24, 2026 | 56,700.00 | 58,100.00 | 56,000.00 | 57,900.00 | 57,900.00 | 3.39% | 2,060,255 |
| Mar 23, 2026 | 58,000.00 | 58,200.00 | 55,300.00 | 56,000.00 | 56,000.00 | -3.45% | 2,821,681 |
| Mar 20, 2026 | 58,700.00 | 58,900.00 | 57,800.00 | 58,000.00 | 58,000.00 | -1.69% | 3,923,618 |
| Mar 19, 2026 | 57,100.00 | 59,000.00 | 56,900.00 | 59,000.00 | 59,000.00 | 2.43% | 3,219,577 |
| Mar 18, 2026 | 58,100.00 | 59,100.00 | 57,400.00 | 57,600.00 | 57,600.00 | -1.03% | 3,692,228 |
| Mar 17, 2026 | 58,100.00 | 59,000.00 | 57,900.00 | 58,200.00 | 58,200.00 | -0.17% | 2,862,776 |
| Mar 16, 2026 | 58,600.00 | 58,700.00 | 57,800.00 | 58,300.00 | 58,300.00 | -0.68% | 3,118,220 |
| Mar 13, 2026 | 57,700.00 | 58,800.00 | 57,300.00 | 58,700.00 | 58,700.00 | 1.21% | 3,004,212 |
| Mar 12, 2026 | 58,400.00 | 58,500.00 | 57,800.00 | 58,000.00 | 58,000.00 | -0.85% | 3,282,251 |
| Mar 11, 2026 | 56,300.00 | 58,600.00 | 56,300.00 | 58,500.00 | 58,500.00 | 3.54% | 2,961,162 |