Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← IDV.VN stock page

VinhPhuc Infrastructure Development JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-02-2241,999.9742,499.9741,999.9742,099.9725,032.0547,421
2024-02-2140,799.9741,999.9740,799.9741,999.9724,972.5979,992
2024-02-2040,499.9741,799.9740,399.9740,699.9724,199.6391,260
2024-02-1940,299.9740,399.9739,499.9740,099.9723,842.8864,794
2024-02-1640,199.9740,499.9739,999.9740,299.9723,961.7914,071
2024-02-1540,799.9740,799.9738,999.9740,499.9724,080.7153,126
2024-02-0740,699.9740,999.9740,599.9740,799.9724,259.0833,882
2024-02-0640,699.9740,699.9740,399.9740,499.9724,080.7136,103
2024-02-0539,099.9740,899.9739,099.9740,699.9724,199.6340,563
2024-02-0239,699.9739,699.9739,099.9739,599.9723,545.5826,018
2024-02-0139,099.9739,699.9738,999.9739,699.9723,605.0433,053
2024-01-3139,699.9739,699.9739,299.9739,299.9723,367.2121,759
2024-01-3039,499.9739,799.9739,499.9739,699.9723,605.0428,728
2024-01-2939,099.9739,899.9739,099.9739,499.9723,486.1233,526
2024-01-2640,499.9740,499.9739,099.9739,099.9723,248.2919,212
2024-01-2537,999.9740,099.9737,999.9739,399.9723,426.67130,643
2024-01-2437,699.9738,199.9737,699.9737,999.9722,594.2535,783
2024-01-2337,699.9737,699.9737,499.9737,699.9722,415.8732,560
2024-01-2237,599.9737,699.9737,599.9737,699.9722,415.877,300
2024-01-1937,699.9737,999.9737,499.9737,599.9722,356.4112,590
2024-01-1837,599.9737,599.9737,399.9737,499.9722,296.9512,016
2024-01-1737,599.9737,599.9737,599.9737,599.9722,356.41330
2024-01-1637,299.9737,799.9737,299.9737,699.9722,415.8714,588
2024-01-1537,299.9737,599.9737,199.9737,299.9722,178.0427,908
2024-01-1237,099.9737,399.9736,999.9737,299.9722,178.04161,839
2024-01-1137,199.9737,599.9737,199.9737,499.9722,296.9512,626
2024-01-1037,499.9737,499.9737,199.9737,199.9722,118.588,345
2024-01-0937,999.9737,999.9737,199.9737,499.9722,296.9546,559
2024-01-0837,399.9738,199.9737,399.9738,199.9722,713.1623,863
2024-01-0537,099.9737,399.9736,899.9736,899.9721,940.2058,745
2024-01-0436,799.9738,099.9736,799.9737,499.9722,296.9511,118
2024-01-0336,999.9737,799.9736,999.9737,499.9722,296.956,014
2024-01-0237,399.9737,499.9736,899.9736,899.9721,940.2029,709
2023-12-2937,399.9737,499.9737,399.9737,399.9722,237.4911,877
2023-12-2837,399.9737,399.9737,099.9737,399.9722,237.496,853
2023-12-2737,299.9737,499.9737,199.9737,499.9722,296.9519,315
2023-12-2637,699.9737,699.9737,499.9737,499.9722,296.9511,104
2023-12-2537,199.9737,699.9737,199.9737,499.9722,296.956,552
2023-12-2237,499.9737,699.9737,499.9737,499.9722,296.954,411
2023-12-2136,899.9737,499.9736,599.9737,499.9722,296.9554,770
2023-12-2036,999.9736,999.9736,899.9736,899.9721,940.201,005
2023-12-1936,999.9737,199.9736,799.9736,999.9721,999.6624,790
2023-12-1836,999.9736,999.9736,999.9736,999.9721,999.662,585
2023-12-1537,599.9737,699.9736,899.9737,399.9722,237.4912,623
2023-12-1436,899.9737,499.9736,899.9737,499.9722,296.953,221
2023-12-1336,999.9737,499.9736,999.9737,499.9722,296.9556,125
2023-12-1237,399.9737,399.9737,099.9737,399.9722,237.492,479
2023-12-1136,999.9737,099.9733,799.9837,099.9722,059.1220,380
2023-12-0837,499.9737,499.9736,999.9736,999.9721,999.666,859
2023-12-0737,999.9737,999.9737,099.9737,499.9722,296.9515,679
2023-12-0637,999.9737,999.9737,999.9737,999.9722,594.251,262
2023-12-0538,099.9738,199.9737,999.9737,999.9722,594.2510,038
2023-12-0437,599.9738,099.9737,599.9737,699.9722,415.8726,631
2023-12-0137,499.9737,699.9737,499.9737,699.9722,415.872,684
2023-11-3037,999.9737,999.9737,699.9737,899.9722,237.4978,876
2023-11-2937,699.9737,999.9737,699.9737,999.9722,296.174,564
2023-11-2837,999.9737,999.9737,499.9737,699.9722,120.159,133
2023-11-2738,099.9738,099.9737,799.9737,999.9722,296.1712,134
2023-11-2436,999.9738,199.9736,999.9738,199.9722,413.525,784
2023-11-2338,799.9739,299.9738,199.9738,199.9722,413.5210,062
← NewerPage 12 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-15999.9998 VND
2024-12-161,499.9993 VND
2024-03-041,149.9995 VND
2023-12-01499.9996 VND
2022-12-06499.9995 VND
2021-12-02499.9993 VND
2020-12-03999.9986 VND
2020-05-291,499.9978 VND
2019-11-211,499.9978 VND
2019-05-30999.9986 VND
2019-04-05999.9986 VND

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