VinhPhuc Infrastructure Development JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-22	37,999.98	38,799.98	37,999.98	38,499.98	27,025.25	70,663
2024-05-21	38,099.98	38,099.98	37,099.98	37,999.98	26,674.28	17,193
2024-05-20	37,999.98	38,299.98	37,799.98	38,099.98	26,744.47	49,815
2024-05-17	38,899.98	38,899.98	37,599.98	37,999.98	26,674.28	15,701
2024-05-16	37,499.98	37,899.98	37,499.98	37,699.98	26,463.69	16,671
2024-05-15	37,499.98	37,499.98	37,399.98	37,499.98	26,323.30	26,699
2024-05-14	37,799.98	37,799.98	37,499.98	37,599.98	26,393.49	35,708
2024-05-13	37,699.98	37,799.98	37,499.98	37,799.98	26,533.89	37,162
2024-05-10	38,499.98	38,499.98	37,499.98	37,799.98	26,533.89	32,339
2024-05-09	39,399.98	39,499.98	38,499.98	38,699.98	27,165.64	40,863
2024-05-08	38,799.98	39,199.98	38,499.98	39,199.98	27,516.62	30,827
2024-05-07	38,199.98	39,499.98	38,199.98	39,299.98	27,586.82	51,961
2024-05-06	37,499.98	38,499.98	37,399.98	38,199.98	26,814.67	47,373
2024-05-03	37,199.98	37,299.98	37,099.98	37,299.98	26,182.91	67,318
2024-05-02	37,199.98	37,299.98	37,099.98	37,199.98	26,112.71	22,485
2024-04-26	36,999.98	37,199.98	36,999.98	37,199.98	26,112.71	9,835
2024-04-25	36,999.98	37,099.98	36,999.98	36,999.98	25,972.32	15,744
2024-04-24	36,799.98	37,099.98	36,799.98	36,999.98	25,972.32	11,278
2024-04-23	37,299.98	37,299.98	36,899.98	36,899.98	25,902.13	26,999
2024-04-22	36,899.98	37,199.98	36,899.98	36,899.98	25,902.13	23,783
2024-04-19	37,099.98	37,099.98	36,699.98	36,899.98	25,902.13	26,999
2024-04-17	37,299.98	37,299.98	37,099.98	37,099.98	26,042.52	22,832
2024-04-16	37,199.98	37,299.98	36,699.98	37,299.98	26,182.91	92,703
2024-04-15	37,099.98	37,499.98	37,099.98	37,099.98	26,042.52	61,990
2024-04-12	36,699.98	37,299.98	36,699.98	37,099.98	26,042.52	15,012
2024-04-11	37,099.98	37,099.98	36,899.98	36,899.98	25,902.13	14,431
2024-04-10	37,099.98	37,099.98	36,999.98	37,099.98	26,042.52	2,388
2024-04-09	36,999.98	37,399.98	36,799.98	37,199.98	26,112.71	15,143
2024-04-08	37,999.98	37,999.98	36,999.98	37,099.98	26,042.52	20,866
2024-04-05	36,999.98	37,699.98	36,999.98	37,499.98	26,323.30	29,114
2024-04-04	36,999.98	37,199.98	36,899.98	36,999.98	25,972.32	38,220
2024-04-03	36,699.98	37,199.98	36,699.98	36,899.98	25,902.13	145,502
2024-04-02	37,399.98	37,399.98	36,899.98	36,999.98	25,972.32	47,454
2024-04-01	37,599.98	37,599.98	36,999.98	37,399.98	26,253.10	60,306
2024-03-29	37,799.98	37,799.98	36,999.98	37,599.98	26,393.49	51,445
2024-03-28	38,299.98	38,299.98	37,799.98	37,799.98	26,533.89	32,005
2024-03-27	38,099.98	38,199.98	38,099.98	38,199.98	26,814.67	5,629
2024-03-26	37,599.98	38,299.98	37,599.98	38,099.98	26,744.47	50,784
2024-03-25	38,799.98	39,099.98	38,399.98	38,499.98	27,025.25	84,783
2024-03-22	38,799.98	39,099.98	38,599.98	38,799.98	27,235.84	17,835
2024-03-21	37,999.98	39,999.98	37,999.98	38,799.98	27,235.84	98,410
2024-03-20	37,999.98	37,999.98	37,899.98	37,899.98	26,604.08	52,548
2024-03-19	37,899.98	37,999.98	37,599.98	37,999.98	26,674.28	35,455
2024-03-18	38,399.98	38,499.98	37,499.98	37,899.98	26,604.08	62,266
2024-03-15	38,499.98	38,499.98	37,999.98	38,399.98	26,955.06	36,440
2024-03-14	37,699.98	38,699.98	37,699.98	38,399.98	26,955.06	96,704
2024-03-13	37,399.98	37,799.98	37,299.98	37,699.98	26,463.69	65,587
2024-03-12	37,399.98	37,399.98	37,099.98	37,399.98	26,253.10	23,673
2024-03-11	37,799.98	37,799.98	37,399.98	37,399.98	26,253.10	26,902
2024-03-08	38,799.98	38,799.98	37,699.98	37,799.98	26,533.89	21,450
2024-03-07	37,999.98	38,199.98	37,899.98	37,899.98	26,604.08	211,168
2024-03-06	38,199.98	38,199.98	37,899.98	38,199.98	26,814.67	43,701
2024-03-05	38,499.98	38,899.98	38,199.98	38,199.98	26,814.67	54,691
2024-03-04	38,099.98	38,899.98	37,999.98	38,699.98	27,165.64	243,561
2024-03-01	43,199.97	44,499.97	42,999.97	44,399.97	26,399.59	68,839
2024-02-29	44,199.97	44,199.97	42,999.97	43,399.97	25,805.01	39,973
2024-02-28	44,599.97	44,599.97	43,999.97	44,199.97	26,280.68	148,398
2024-02-27	44,499.97	44,799.97	43,999.97	44,299.97	26,340.13	71,261
2024-02-26	42,899.97	44,299.97	42,899.97	43,899.97	26,102.30	49,349
2024-02-23	42,199.97	43,899.97	42,099.97	42,999.97	25,567.17	70,906

← NewerPage 11 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.