HOSE · VPH · stock
Van Phat Hung Corporation (VPH) stock price history
Every HOSE trading session of Van Phat Hung Corporation from Sep 9, 2009 to Sep 28, 2026: 4,248 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VPH adjusted close, 2009 to 2026
- ₫20,620
- All time high, 2009
- ₫4,870
- 52 week high, ₫2,640 low
- 4,248
- Daily sessions since 2009
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
VPH key facts
- Van Phat Hung Corporation (VPH) closed at ₫2,780 on Sep 28, 2026 on HOSE.
- VPH's all time high close is ₫20,620, set on Oct 16, 2009; its all time low close is ₫670.00 on Oct 4, 2012.
- VPH's 52 week range is ₫2,640 to ₫4,870.
- VPH returned -42.6% over the year to Sep 28, 2026 and -47.9% over five years.
- Over ten years VPH returned +5%, +0.5% a year compounded.
- VPH's deepest drawdown was -96.8% from Oct 16, 2009 to Oct 4, 2012.
- DataCedar holds 4,248 daily sessions of VPH history from Sep 9, 2009 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
VPH price chart, 2009 to 2026
VPH returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.0% |
| 3 months | -22.1% |
| 6 months | -16.8% |
| Year to date | -30.3% |
| 1 year | -42.6% |
| 3 years | -58.7% |
| 5 years | -47.9% |
| 10 years | +5.3% |
| Since Sep 9, 2009 | -53.6% |
| Compound annual growth, 17.1 years | -4.4% |
VPH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫20,620 on Oct 16, 2009
- All time low close
- ₫670.00 on Oct 4, 2012
- 52 week high
- ₫4,870 on Oct 6, 2025
- 52 week low
- ₫2,640 on Sep 22, 2026
- Deepest drawdown
- -96.8% from Oct 16, 2009 to Oct 4, 2012, not yet recovered
- Best single session
- +7.2% on Nov 16, 2015
- Worst single session
- -7.3% on Apr 15, 2014
- Volatility, 1 year annualised
- 29.8%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2021, +187%
- Worst calendar year
- 2011, -81%
VPH price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Sep 9, 2009; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫4,000 | ₫4,050 | ₫2,640 | ₫2,780 | -30.3% | 7.7M | 180 |
| 2025 | ₫6,120 | ₫6,350 | ₫3,940 | ₫3,990 | -35.6% | 39.9M | 249 |
| 2024 | ₫7,050 | ₫8,130 | ₫5,310 | ₫6,200 | -11.9% | 66M | 250 |
| 2023 | ₫3,310 | ₫9,370 | ₫3,110 | ₫7,040 | +112.7% | 86.1M | 249 |
| 2022 | ₫10,510 | ₫15,860 | ₫2,730 | ₫3,310 | -68.6% | 131.2M | 249 |
| 2021 | ₫3,680 | ₫11,170 | ₫3,170 | ₫10,550 | +186.7% | 177.9M | 250 |
| 2020 | ₫2,870 | ₫3,990 | ₫2,290 | ₫3,680 | +26.5% | 20.1M | 249 |
| 2019 | ₫3,080 | ₫4,160 | ₫2,870 | ₫2,910 | -5.5% | 15.2M | 250 |
| 2018 | ₫4,620 | ₫5,750 | ₫2,950 | ₫3,080 | -33.3% | 22.9M | 247 |
| 2017 | ₫2,450 | ₫5,930 | ₫2,300 | ₫4,620 | +85.5% | 70M | 250 |
| 2016 | ₫3,280 | ₫3,890 | ₫2,220 | ₫2,490 | -21.7% | 46.6M | 251 |
| 2015 | ₫2,270 | ₫3,340 | ₫2,190 | ₫3,180 | +40.1% | 16.8M | 248 |
| 2014 | ₫1,880 | ₫2,600 | ₫1,280 | ₫2,270 | +23.4% | 26.3M | 247 |
| 2013 | ₫910.00 | ₫2,230 | ₫790.00 | ₫1,840 | +106.7% | 31.8M | 250 |
| 2012 | ₫870.00 | ₫1,830 | ₫660.00 | ₫890.00 | +7.2% | 14.8M | 250 |
| 2011 | ₫4,470 | ₫5,200 | ₫790.00 | ₫830.00 | -80.7% | 9.3M | 247 |
| 2010 | ₫9,840 | ₫12,690 | ₫3,870 | ₫4,310 | -55.0% | 27.8M | 250 |
| 2009 | ₫5,990 | ₫21,620 | ₫5,990 | ₫9,580 | n/a | 1.9M | 82 |
VPH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫2,780 | -10.0% |
| August 2026 | ₫3,090 | -2.5% |
| July 2026 | ₫3,170 | -9.9% |
| June 2026 | ₫3,520 | -6.9% |
| May 2026 | ₫3,780 | +8.0% |
| April 2026 | ₫3,500 | +4.8% |
| March 2026 | ₫3,340 | -7.5% |
| February 2026 | ₫3,610 | -6.7% |
| January 2026 | ₫3,870 | -3.0% |
| December 2025 | ₫3,990 | -6.6% |
| November 2025 | ₫4,270 | -3.0% |
| October 2025 | ₫4,400 | -8.7% |
About the VPH data
Daily bars. 4,248 sessions from Sep 9, 2009 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 9, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/VPH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- VOS Viet Nam Ocean Shipping Joint Stock Company
- VPB VietNam Prosperity Joint Stock Commercial Bank
- VPD Viet Nam Power Development Joint Stock Company
- VPG Viet Phat Import Export Trading Investment Joint Stock Company
- VPI Van Phu Real Estate Development Joint Stock Company
- VPL Vinpearl Joint Stock Company
- VPS Vietnam Pesticide Joint Stock Company
- VPX Vpbank Securities Jsc
Common questions
VPH share price history
