Van Phu Real Estate Development JSC (HOSE:VPI)
Vietnam
· Delayed Price · Currency is VND 57,000
+2,000 (3.64%)
At close: Dec 4, 2025
HOSE:VPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 55,000.00 | 57,100.00 | 54,600.00 | 57,000.00 | 57,000.00 | 3.64% | 3,061,765 |
| Dec 3, 2025 | 54,800.00 | 55,400.00 | 54,500.00 | 55,000.00 | 55,000.00 | - | 2,500,000 |
| Dec 2, 2025 | 54,700.00 | 55,100.00 | 54,400.00 | 55,000.00 | 55,000.00 | -0.18% | 2,589,874 |
| Dec 1, 2025 | 55,700.00 | 55,800.00 | 54,800.00 | 55,100.00 | 55,100.00 | -1.25% | 2,621,150 |
| Nov 28, 2025 | 56,800.00 | 57,500.00 | 55,600.00 | 55,800.00 | 55,800.00 | -1.76% | 4,149,245 |
| Nov 27, 2025 | 55,400.00 | 57,000.00 | 54,900.00 | 56,800.00 | 56,800.00 | 1.79% | 3,280,224 |
| Nov 26, 2025 | 55,100.00 | 56,200.00 | 55,100.00 | 55,800.00 | 55,800.00 | 1.09% | 2,735,702 |
| Nov 25, 2025 | 55,000.00 | 55,300.00 | 54,700.00 | 55,200.00 | 55,200.00 | 0.36% | 2,162,754 |
| Nov 24, 2025 | 54,800.00 | 55,300.00 | 54,500.00 | 55,000.00 | 55,000.00 | 0.36% | 2,556,108 |
| Nov 21, 2025 | 54,700.00 | 55,500.00 | 53,900.00 | 54,800.00 | 54,800.00 | -0.90% | 2,573,003 |
| Nov 20, 2025 | 54,300.00 | 55,500.00 | 54,100.00 | 55,300.00 | 55,300.00 | 1.84% | 3,535,501 |
| Nov 19, 2025 | 54,000.00 | 54,300.00 | 54,000.00 | 54,300.00 | 54,300.00 | - | 1,777,102 |
| Nov 18, 2025 | 54,500.00 | 55,000.00 | 54,000.00 | 54,300.00 | 54,300.00 | -0.37% | 2,358,199 |
| Nov 17, 2025 | 54,400.00 | 54,800.00 | 54,200.00 | 54,500.00 | 54,500.00 | 0.37% | 5,014,804 |
| Nov 14, 2025 | 53,900.00 | 54,500.00 | 52,900.00 | 54,300.00 | 54,300.00 | 0.74% | 3,319,126 |
| Nov 13, 2025 | 54,000.00 | 54,100.00 | 52,700.00 | 53,900.00 | 53,900.00 | -0.19% | 1,590,830 |
| Nov 12, 2025 | 52,000.00 | 54,500.00 | 51,900.00 | 54,000.00 | 54,000.00 | 3.85% | 4,180,138 |
| Nov 11, 2025 | 53,500.00 | 53,500.00 | 52,000.00 | 52,000.00 | 52,000.00 | -2.80% | 6,595,568 |
| Nov 10, 2025 | 53,400.00 | 54,400.00 | 52,500.00 | 53,500.00 | 53,500.00 | 0.94% | 6,001,400 |
| Nov 7, 2025 | 53,000.00 | 54,100.00 | 52,400.00 | 53,000.00 | 53,000.00 | - | 4,579,406 |
| Nov 6, 2025 | 53,800.00 | 54,200.00 | 50,900.00 | 53,000.00 | 53,000.00 | -2.03% | 3,752,081 |
| Nov 5, 2025 | 56,000.00 | 56,100.00 | 53,800.00 | 54,100.00 | 54,100.00 | -3.39% | 1,455,733 |
| Nov 4, 2025 | 55,500.00 | 56,100.00 | 53,800.00 | 56,000.00 | 56,000.00 | 0.90% | 1,772,122 |
| Nov 3, 2025 | 56,100.00 | 56,500.00 | 55,300.00 | 55,500.00 | 55,500.00 | -0.89% | 1,350,310 |
| Oct 31, 2025 | 56,300.00 | 57,000.00 | 55,900.00 | 56,000.00 | 56,000.00 | -0.53% | 1,668,432 |
| Oct 30, 2025 | 56,700.00 | 57,500.00 | 56,000.00 | 56,300.00 | 56,300.00 | -0.71% | 1,388,723 |
| Oct 29, 2025 | 55,800.00 | 57,000.00 | 55,400.00 | 56,700.00 | 56,700.00 | 1.80% | 1,781,070 |
| Oct 28, 2025 | 54,100.00 | 55,700.00 | 54,000.00 | 55,700.00 | 55,700.00 | 2.96% | 1,545,415 |
| Oct 27, 2025 | 55,900.00 | 56,000.00 | 53,900.00 | 54,100.00 | 54,100.00 | -3.39% | 2,321,452 |
| Oct 24, 2025 | 55,800.00 | 56,100.00 | 54,700.00 | 56,000.00 | 56,000.00 | 0.36% | 1,948,825 |
| Oct 23, 2025 | 54,700.00 | 55,800.00 | 53,800.00 | 55,800.00 | 55,800.00 | 1.82% | 2,151,919 |
| Oct 22, 2025 | 55,500.00 | 55,600.00 | 53,800.00 | 54,800.00 | 54,800.00 | -2.32% | 1,872,213 |
| Oct 21, 2025 | 56,000.00 | 56,400.00 | 55,900.00 | 56,100.00 | 56,100.00 | -2.43% | 1,733,471 |
| Oct 20, 2025 | 59,500.00 | 59,500.00 | 57,400.00 | 57,500.00 | 57,500.00 | -3.36% | 1,768,610 |
| Oct 17, 2025 | 61,800.00 | 61,900.00 | 59,400.00 | 59,500.00 | 59,500.00 | -3.09% | 2,417,944 |
| Oct 16, 2025 | 60,200.00 | 61,600.00 | 59,900.00 | 61,400.00 | 61,400.00 | 1.99% | 2,012,904 |
| Oct 15, 2025 | 60,000.00 | 61,300.00 | 59,900.00 | 60,200.00 | 60,200.00 | - | 2,949,579 |
| Oct 14, 2025 | 59,800.00 | 60,400.00 | 59,100.00 | 60,200.00 | 60,200.00 | 1.18% | 2,438,091 |
| Oct 13, 2025 | 57,700.00 | 59,500.00 | 57,000.00 | 59,500.00 | 59,500.00 | 2.94% | 3,232,509 |
| Oct 10, 2025 | 57,900.00 | 58,000.00 | 57,500.00 | 57,800.00 | 57,800.00 | -0.17% | 1,641,570 |
| Oct 9, 2025 | 56,000.00 | 58,200.00 | 55,700.00 | 57,900.00 | 57,900.00 | 3.02% | 2,489,870 |
| Oct 8, 2025 | 55,000.00 | 56,500.00 | 54,200.00 | 56,200.00 | 56,200.00 | 3.12% | 3,081,956 |
| Oct 7, 2025 | 54,000.00 | 55,600.00 | 53,900.00 | 54,500.00 | 54,500.00 | -2.68% | 1,506,553 |
| Oct 6, 2025 | 56,400.00 | 57,500.00 | 55,400.00 | 56,000.00 | 56,000.00 | -0.53% | 4,438,129 |
| Oct 3, 2025 | 56,400.00 | 56,900.00 | 56,000.00 | 56,300.00 | 56,300.00 | 0.18% | 1,699,959 |
| Oct 2, 2025 | 56,500.00 | 57,200.00 | 55,900.00 | 56,200.00 | 56,200.00 | -0.53% | 2,706,821 |
| Oct 1, 2025 | 56,300.00 | 56,900.00 | 55,500.00 | 56,500.00 | 56,500.00 | 0.18% | 1,805,766 |
| Sep 30, 2025 | 56,500.00 | 57,000.00 | 55,900.00 | 56,400.00 | 56,400.00 | -0.18% | 1,790,872 |
| Sep 29, 2025 | 55,300.00 | 56,900.00 | 55,100.00 | 56,500.00 | 56,500.00 | 2.36% | 1,700,879 |
| Sep 26, 2025 | 55,000.00 | 55,300.00 | 54,200.00 | 55,200.00 | 55,200.00 | 0.55% | 1,775,823 |