VinhPhuc Infrastructure Development JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	37,499.98	37,499.98	37,499.98	37,499.98	26,323.30	926
2024-08-13	37,799.98	37,799.98	37,399.98	37,499.98	26,323.30	33,459
2024-08-12	37,299.98	37,799.98	37,299.98	37,699.98	26,463.69	39,659
2024-08-09	37,599.98	37,799.98	36,999.98	37,499.98	26,323.30	5,435
2024-08-08	36,399.98	37,099.98	36,399.98	36,599.98	25,691.54	13,896
2024-08-07	36,599.98	36,899.98	36,199.98	36,599.98	25,691.54	9,995
2024-08-06	35,699.98	36,999.98	35,699.98	36,499.98	25,621.34	31,848
2024-08-05	36,799.98	37,199.98	35,499.98	35,699.98	25,059.78	60,208
2024-08-02	36,999.98	37,299.98	36,799.98	37,299.98	26,182.91	16,407
2024-08-01	37,899.98	37,999.98	36,999.98	36,999.98	25,972.32	22,350
2024-07-31	37,999.98	38,299.98	36,999.98	38,099.98	26,744.47	50,758
2024-07-30	37,799.98	38,499.98	37,699.98	37,699.98	26,463.69	36,501
2024-07-29	38,599.98	38,799.98	38,199.98	38,299.98	26,884.86	7,387
2024-07-26	37,999.98	38,199.98	37,999.98	38,199.98	26,814.67	19,052
2024-07-25	37,799.98	37,999.98	37,699.98	37,999.98	26,674.28	9,522
2024-07-24	37,399.98	38,299.98	37,399.98	38,299.98	26,884.86	21,993
2024-07-23	37,799.98	37,899.98	37,399.98	37,599.98	26,393.49	19,309
2024-07-22	38,299.98	38,399.98	37,499.98	37,899.98	26,604.08	51,006
2024-07-19	38,899.98	39,299.98	38,499.98	38,599.98	27,095.45	25,836
2024-07-18	38,999.98	39,299.98	38,599.98	38,999.98	27,376.23	38,022
2024-07-17	39,799.98	40,299.98	38,999.98	39,399.98	27,657.01	37,749
2024-07-16	39,999.98	40,199.98	39,199.98	39,699.98	27,867.60	27,077
2024-07-15	39,599.98	40,199.98	39,499.98	39,999.98	28,078.19	33,018
2024-07-12	39,399.98	39,499.98	38,499.98	39,499.98	27,727.21	14,632
2024-07-11	39,399.98	39,699.98	39,299.98	39,499.98	27,727.21	10,461
2024-07-10	39,799.98	39,899.98	39,099.98	39,599.98	27,797.40	20,368
2024-07-09	39,699.98	40,099.98	39,399.98	39,599.98	27,797.40	60,113
2024-07-08	39,599.98	39,699.98	39,399.98	39,699.98	27,867.60	33,180
2024-07-05	39,199.98	39,699.98	38,399.98	39,699.98	27,867.60	60,842
2024-07-04	38,399.98	39,399.98	38,399.98	39,399.98	27,657.01	69,504
2024-07-03	38,599.98	38,599.98	37,999.98	38,399.98	26,955.06	18,534
2024-07-02	37,999.98	38,599.98	37,899.98	38,499.98	27,025.25	19,972
2024-07-01	37,999.98	38,199.98	37,899.98	38,199.98	26,814.67	24,678
2024-06-28	37,999.98	37,999.98	36,999.98	37,899.98	26,604.08	51,797
2024-06-27	38,099.98	38,099.98	37,699.98	37,999.98	26,674.28	63,877
2024-06-26	38,799.98	38,799.98	37,899.98	38,099.98	26,744.47	39,159
2024-06-25	38,399.98	38,799.98	37,899.98	38,199.98	26,814.67	42,425
2024-06-24	39,999.98	39,999.98	37,999.98	37,999.98	26,674.28	91,618
2024-06-21	40,499.98	40,799.98	39,099.98	39,299.98	27,586.82	58,169
2024-06-20	39,799.98	40,299.98	39,399.98	40,199.98	28,218.58	36,680
2024-06-19	40,899.98	40,899.98	39,999.98	39,999.98	28,078.19	24,314
2024-06-18	40,399.98	41,599.98	39,899.98	40,299.98	28,288.77	28,303
2024-06-17	40,399.98	40,399.98	39,599.98	39,799.98	27,937.80	58,891
2024-06-14	40,999.98	40,999.98	40,399.98	40,399.98	28,358.97	50,767
2024-06-13	41,099.98	41,399.98	40,699.98	40,799.98	28,639.75	44,567
2024-06-12	41,199.98	41,899.98	40,999.98	41,299.98	28,990.73	65,013
2024-06-11	41,399.98	41,999.98	40,999.98	41,199.98	28,920.53	96,290
2024-06-10	41,299.98	42,499.98	40,899.98	41,099.98	28,850.34	66,046
2024-06-07	41,599.98	41,599.98	40,599.98	40,999.98	28,780.14	34,402
2024-06-06	39,399.98	42,499.98	39,399.98	41,299.98	28,990.73	297,740
2024-06-05	38,999.98	40,399.98	38,799.98	39,799.98	27,937.80	150,651
2024-06-04	39,099.98	39,199.98	38,499.98	38,999.98	27,376.23	71,539
2024-06-03	39,399.98	39,599.98	38,599.98	38,899.98	27,306.04	77,956
2024-05-31	37,699.98	38,599.98	37,699.98	38,399.98	26,955.06	86,456
2024-05-30	38,999.98	39,199.98	37,799.98	38,799.98	27,235.84	64,047
2024-05-29	39,699.98	39,999.98	39,499.98	39,499.98	27,727.21	57,094
2024-05-28	39,399.98	39,699.98	38,799.98	39,499.98	27,727.21	59,207
2024-05-27	39,699.98	40,299.98	38,999.98	39,399.98	27,657.01	66,540
2024-05-24	39,199.98	41,199.98	39,099.98	39,699.98	27,867.60	296,667
2024-05-23	38,399.98	39,099.98	37,799.98	39,099.98	27,446.43	140,476

← NewerPage 10 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-15	999.9998 VND
2024-12-16	1,499.9993 VND
2024-03-04	1,149.9995 VND
2023-12-01	499.9996 VND
2022-12-06	499.9995 VND
2021-12-02	499.9993 VND
2020-12-03	999.9986 VND
2020-05-29	1,499.9978 VND
2019-11-21	1,499.9978 VND
2019-05-30	999.9986 VND
2019-04-05	999.9986 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.