Van Phu - Invest Investment Joint Stock Company (VPI.VN)
HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
As of 02:01PM ICT. Market open.
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 July 2024 | 58,300.00 | 58,600.00 | 58,100.00 | 58,600.00 | 58,600.00 | 1,421,000 |
| 28 June 2024 | 58,500.00 | 58,700.00 | 58,200.00 | 58,300.00 | 58,300.00 | 1,240,100 |
| 27 June 2024 | 58,400.00 | 58,400.00 | 58,000.00 | 58,100.00 | 58,100.00 | 1,077,000 |
| 26 June 2024 | 57,800.00 | 58,600.00 | 57,700.00 | 58,500.00 | 58,500.00 | 843,600 |
| 25 June 2024 | 57,300.00 | 57,800.00 | 57,000.00 | 57,700.00 | 57,700.00 | 1,144,800 |
| 24 June 2024 | 57,800.00 | 58,000.00 | 57,000.00 | 57,200.00 | 57,200.00 | 839,000 |
| 21 June 2024 | 57,500.00 | 58,000.00 | 56,800.00 | 57,400.00 | 57,400.00 | 1,430,800 |
| 20 June 2024 | 57,400.00 | 58,100.00 | 56,700.00 | 57,400.00 | 57,400.00 | 1,198,000 |
| 19 June 2024 | 57,600.00 | 57,600.00 | 56,800.00 | 57,400.00 | 57,400.00 | 1,214,500 |
| 18 June 2024 | 57,300.00 | 57,900.00 | 56,700.00 | 57,500.00 | 57,500.00 | 1,135,200 |
| 17 June 2024 | 57,500.00 | 57,700.00 | 57,200.00 | 57,300.00 | 57,300.00 | 1,170,400 |
| 14 June 2024 | 58,500.00 | 58,800.00 | 57,500.00 | 57,500.00 | 57,500.00 | 1,194,100 |
| 13 June 2024 | 57,900.00 | 58,500.00 | 57,800.00 | 58,500.00 | 58,500.00 | 1,174,200 |
| 12 June 2024 | 57,500.00 | 58,300.00 | 57,000.00 | 57,900.00 | 57,900.00 | 1,118,400 |
| 11 June 2024 | 58,500.00 | 58,600.00 | 57,400.00 | 57,400.00 | 57,400.00 | 1,167,000 |
| 10 June 2024 | 58,700.00 | 58,700.00 | 57,700.00 | 58,500.00 | 58,500.00 | 1,081,800 |
| 07 June 2024 | 59,000.00 | 59,100.00 | 58,700.00 | 58,700.00 | 58,700.00 | 1,183,100 |
| 06 June 2024 | 59,800.00 | 59,800.00 | 59,000.00 | 59,000.00 | 59,000.00 | 1,949,600 |
| 05 June 2024 | 60,300.00 | 60,500.00 | 59,700.00 | 59,700.00 | 59,700.00 | 1,435,600 |
| 04 June 2024 | 60,200.00 | 60,400.00 | 60,000.00 | 60,200.00 | 60,200.00 | 1,181,700 |
| 03 June 2024 | 59,800.00 | 61,200.00 | 59,400.00 | 60,200.00 | 60,200.00 | 2,022,200 |
| 31 May 2024 | 59,200.00 | 59,500.00 | 59,100.00 | 59,500.00 | 59,500.00 | 1,183,300 |
| 30 May 2024 | 58,800.00 | 59,100.00 | 58,400.00 | 59,100.00 | 59,100.00 | 2,724,271 |
| 29 May 2024 | 58,800.00 | 58,900.00 | 58,800.00 | 58,900.00 | 58,900.00 | 1,241,300 |
| 28 May 2024 | 58,200.00 | 58,800.00 | 58,000.00 | 58,800.00 | 58,800.00 | 1,417,200 |
| 27 May 2024 | 58,100.00 | 58,300.00 | 58,000.00 | 58,300.00 | 58,300.00 | 1,187,300 |
| 24 May 2024 | 58,500.00 | 58,500.00 | 58,000.00 | 58,200.00 | 58,200.00 | 1,507,300 |
| 23 May 2024 | 58,300.00 | 58,700.00 | 58,300.00 | 58,500.00 | 58,500.00 | 1,213,700 |
| 22 May 2024 | 59,000.00 | 59,000.00 | 58,600.00 | 58,700.00 | 58,700.00 | 2,083,500 |
| 21 May 2024 | 59,200.00 | 59,200.00 | 58,900.00 | 59,000.00 | 59,000.00 | 1,919,200 |
| 20 May 2024 | 59,200.00 | 59,400.00 | 59,100.00 | 59,400.00 | 59,400.00 | 2,734,600 |
| 17 May 2024 | 59,600.00 | 59,600.00 | 59,000.00 | 59,200.00 | 59,200.00 | 2,306,600 |
| 16 May 2024 | 58,500.00 | 59,400.00 | 58,500.00 | 59,400.00 | 59,400.00 | 2,298,300 |
| 15 May 2024 | 57,400.00 | 58,600.00 | 57,400.00 | 58,500.00 | 58,500.00 | 1,500,000 |
| 14 May 2024 | 57,400.00 | 57,700.00 | 57,300.00 | 57,500.00 | 57,500.00 | 1,856,400 |
| 13 May 2024 | 58,000.00 | 58,200.00 | 57,700.00 | 57,700.00 | 57,700.00 | 1,282,100 |
| 10 May 2024 | 58,500.00 | 58,500.00 | 57,900.00 | 58,000.00 | 58,000.00 | 1,294,100 |
| 09 May 2024 | 58,500.00 | 58,600.00 | 57,700.00 | 58,500.00 | 58,500.00 | 1,016,700 |
| 08 May 2024 | 59,200.00 | 59,300.00 | 58,400.00 | 58,500.00 | 58,500.00 | 1,276,800 |
| 07 May 2024 | 59,200.00 | 59,200.00 | 58,300.00 | 59,200.00 | 59,200.00 | 1,520,300 |
| 06 May 2024 | 58,100.00 | 59,000.00 | 58,000.00 | 59,000.00 | 59,000.00 | 1,218,300 |
| 03 May 2024 | 58,500.00 | 58,600.00 | 58,400.00 | 58,400.00 | 58,400.00 | 1,366,600 |
| 02 May 2024 | 59,100.00 | 59,100.00 | 58,400.00 | 58,500.00 | 58,500.00 | 881,000 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 58,600.00 | 59,100.00 | 58,500.00 | 59,000.00 | 59,000.00 | 1,161,900 |
| 25 Apr 2024 | 58,600.00 | 58,800.00 | 58,200.00 | 58,700.00 | 58,700.00 | 1,179,000 |
| 24 Apr 2024 | 56,900.00 | 58,500.00 | 56,800.00 | 58,500.00 | 58,500.00 | 1,229,000 |
| 23 Apr 2024 | 56,700.00 | 57,200.00 | 56,100.00 | 57,100.00 | 57,100.00 | 967,900 |
| 22 Apr 2024 | 56,300.00 | 57,100.00 | 56,200.00 | 56,600.00 | 56,600.00 | 940,100 |
| 19 Apr 2024 | 56,300.00 | 56,500.00 | 55,700.00 | 56,300.00 | 56,300.00 | 764,000 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 55,800.00 | 56,300.00 | 55,500.00 | 56,300.00 | 56,300.00 | 723,200 |
| 16 Apr 2024 | 55,600.00 | 55,900.00 | 55,400.00 | 55,700.00 | 55,700.00 | 899,300 |
| 15 Apr 2024 | 57,600.00 | 57,600.00 | 55,900.00 | 55,900.00 | 55,900.00 | 962,200 |
| 12 Apr 2024 | 57,200.00 | 57,600.00 | 57,100.00 | 57,500.00 | 57,500.00 | 1,032,900 |
| 11 Apr 2024 | 56,900.00 | 57,200.00 | 56,400.00 | 57,200.00 | 57,200.00 | 971,700 |
| 10 Apr 2024 | 57,200.00 | 58,100.00 | 56,600.00 | 57,200.00 | 57,200.00 | 735,200 |
| 09 Apr 2024 | 57,000.00 | 57,500.00 | 56,700.00 | 57,200.00 | 57,200.00 | 1,123,600 |
| 08 Apr 2024 | 56,800.00 | 57,500.00 | 56,500.00 | 56,800.00 | 56,800.00 | 1,097,400 |
| 05 Apr 2024 | 57,500.00 | 58,000.00 | 56,800.00 | 56,800.00 | 56,800.00 | 1,012,300 |
| 04 Apr 2024 | 58,600.00 | 58,700.00 | 57,300.00 | 57,500.00 | 57,500.00 | 1,384,900 |
| 03 Apr 2024 | 58,700.00 | 59,200.00 | 57,900.00 | 58,500.00 | 58,500.00 | 862,300 |
| 02 Apr 2024 | 58,100.00 | 58,600.00 | 57,700.00 | 58,600.00 | 58,600.00 | 1,119,400 |
| 01 Apr 2024 | 58,400.00 | 58,500.00 | 58,000.00 | 58,200.00 | 58,200.00 | 985,100 |
| 29 Mar 2024 | 58,700.00 | 58,900.00 | 58,400.00 | 58,400.00 | 58,400.00 | 940,200 |
| 28 Mar 2024 | 59,500.00 | 60,200.00 | 59,000.00 | 59,000.00 | 59,000.00 | 1,301,000 |
| 27 Mar 2024 | 59,000.00 | 59,700.00 | 58,300.00 | 59,600.00 | 59,600.00 | 1,216,700 |
| 26 Mar 2024 | 58,800.00 | 59,300.00 | 58,700.00 | 59,100.00 | 59,100.00 | 1,619,000 |
| 25 Mar 2024 | 59,400.00 | 60,000.00 | 59,000.00 | 59,000.00 | 59,000.00 | 780,200 |
| 22 Mar 2024 | 59,400.00 | 59,900.00 | 59,300.00 | 59,500.00 | 59,500.00 | 1,315,000 |
| 21 Mar 2024 | 58,900.00 | 59,700.00 | 58,800.00 | 59,500.00 | 59,500.00 | 1,134,100 |
| 20 Mar 2024 | 57,800.00 | 59,000.00 | 57,000.00 | 58,900.00 | 58,900.00 | 2,332,800 |
| 19 Mar 2024 | 58,400.00 | 58,700.00 | 57,800.00 | 57,800.00 | 57,800.00 | 2,006,900 |
| 18 Mar 2024 | 58,600.00 | 58,800.00 | 57,000.00 | 58,400.00 | 58,400.00 | 1,861,600 |
| 15 Mar 2024 | 58,000.00 | 58,500.00 | 56,900.00 | 58,500.00 | 58,500.00 | 2,219,500 |
| 14 Mar 2024 | 58,500.00 | 59,100.00 | 58,100.00 | 58,100.00 | 58,100.00 | 1,207,200 |
| 13 Mar 2024 | 58,200.00 | 58,700.00 | 58,100.00 | 58,500.00 | 58,500.00 | 4,166,400 |
| 12 Mar 2024 | 57,700.00 | 58,300.00 | 56,300.00 | 58,200.00 | 58,200.00 | 1,671,000 |
| 11 Mar 2024 | 57,100.00 | 57,600.00 | 56,500.00 | 57,400.00 | 57,400.00 | 2,174,100 |
| 08 Mar 2024 | 57,500.00 | 58,600.00 | 56,300.00 | 57,200.00 | 57,200.00 | 1,173,500 |
| 07 Mar 2024 | 57,200.00 | 58,300.00 | 56,800.00 | 57,500.00 | 57,500.00 | 785,400 |
| 06 Mar 2024 | 58,500.00 | 58,500.00 | 56,500.00 | 57,100.00 | 57,100.00 | 912,400 |
| 05 Mar 2024 | 58,300.00 | 58,400.00 | 58,100.00 | 58,400.00 | 58,400.00 | 1,776,600 |
| 04 Mar 2024 | 57,900.00 | 58,500.00 | 56,900.00 | 58,400.00 | 58,400.00 | 999,600 |
| 01 Mar 2024 | 57,900.00 | 58,500.00 | 57,800.00 | 57,900.00 | 57,900.00 | 1,876,700 |
| 29 Feb 2024 | 58,600.00 | 59,300.00 | 58,000.00 | 58,000.00 | 58,000.00 | 1,039,900 |
| 28 Feb 2024 | 59,400.00 | 59,600.00 | 57,700.00 | 58,500.00 | 58,500.00 | 1,512,800 |
| 27 Feb 2024 | 58,100.00 | 59,400.00 | 57,900.00 | 59,200.00 | 59,200.00 | 919,800 |
| 26 Feb 2024 | 58,300.00 | 58,400.00 | 58,000.00 | 58,100.00 | 58,100.00 | 759,800 |
| 23 Feb 2024 | 59,500.00 | 59,500.00 | 58,300.00 | 58,300.00 | 58,300.00 | 930,400 |
| 22 Feb 2024 | 59,500.00 | 60,100.00 | 59,300.00 | 59,500.00 | 59,500.00 | 704,300 |
| 21 Feb 2024 | 59,700.00 | 60,100.00 | 59,400.00 | 59,600.00 | 59,600.00 | 766,100 |
| 20 Feb 2024 | 59,500.00 | 59,900.00 | 59,300.00 | 59,800.00 | 59,800.00 | 730,000 |
| 19 Feb 2024 | 58,000.00 | 60,900.00 | 57,900.00 | 59,500.00 | 59,500.00 | 1,130,200 |
| 16 Feb 2024 | 57,800.00 | 57,900.00 | 57,600.00 | 57,900.00 | 57,900.00 | 883,300 |
| 15 Feb 2024 | 57,000.00 | 57,700.00 | 56,500.00 | 57,500.00 | 57,500.00 | 965,500 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.