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
2023-11-2237,599.9739,399.9737,599.9738,799.9722,765.568,365
2023-11-2138,299.9738,599.9738,099.9738,199.9722,413.5217,492
2023-11-2037,599.9738,199.9737,599.9738,199.9722,413.5234,989
2023-11-1737,999.9738,499.9737,599.9737,599.9722,061.4753,421
2023-11-1637,399.9737,899.9737,399.9737,599.9722,061.4717,493
2023-11-1536,999.9737,899.9736,999.9737,399.9721,944.1255,942
2023-11-1436,499.9737,199.9736,499.9736,799.9721,592.0833,412
2023-11-1335,999.9736,599.9735,999.9736,299.9721,298.7118,862
2023-11-1036,499.9736,499.9735,799.9736,099.9721,181.369,769
2023-11-0936,399.9736,799.9736,199.9736,699.9721,533.4030,570
2023-11-0835,699.9736,199.9735,699.9736,199.9721,240.032,616
2023-11-0736,299.9736,299.9735,599.9735,699.9720,946.6633,155
2023-11-0635,399.9736,299.9735,399.9736,299.9721,298.7148,829
2023-11-0335,099.9735,399.9734,799.9835,399.9720,770.641,827
2023-11-0234,999.9735,799.9734,799.9835,399.9720,770.6413,875
2023-11-0133,999.9834,099.9833,999.9834,099.9820,007.8812,806
2023-10-3135,399.9735,499.9733,999.9835,199.9720,653.2930,609
2023-10-3035,299.9735,499.9734,999.9735,499.9720,829.329,277
2023-10-2736,199.9736,199.9734,999.9735,799.9721,005.3422,704
2023-10-2636,899.9736,999.9735,099.9736,199.9721,240.0351,684
2023-10-2537,499.9737,999.9737,199.9737,199.9721,826.788,737
2023-10-2437,199.9737,699.9737,099.9737,499.9722,002.8012,876
2023-10-2336,899.9737,999.9736,799.9737,199.9721,826.7826,936
2023-10-2035,199.9736,299.9734,899.9836,099.9721,181.3623,269
2023-10-1934,999.9735,999.9734,999.9735,099.9720,594.6221,140
2023-10-1836,099.9736,099.9734,999.9734,999.9720,535.9460,523
2023-10-1737,199.9737,199.9736,299.9736,499.9721,416.0613,870
2023-10-1636,899.9736,999.9735,799.9736,299.9721,298.7110,342
2023-10-1336,499.9736,999.9736,499.9736,899.9721,650.7513,294
2023-10-1236,599.9736,999.9736,499.9736,499.9721,416.0628,258
2023-10-1137,999.9737,999.9735,799.9736,599.9721,474.7342,090
2023-10-1036,199.9736,299.9735,799.9735,799.9721,005.347,452
2023-10-0935,599.9735,899.9735,499.9735,899.9721,064.011,863
2023-10-0634,999.9735,699.9734,899.9835,599.9720,887.9919,060
2023-10-0534,999.9735,899.9734,999.9735,699.9720,946.665,332
2023-10-0435,099.9735,899.9735,099.9735,399.9720,770.645,027
2023-10-0336,099.9736,099.9735,299.9735,299.9720,711.9729,362
2023-10-0236,199.9736,199.9735,999.9736,199.9721,240.033,209
2023-09-2936,199.9736,299.9735,999.9736,099.9721,181.3640,151
2023-09-2835,999.9736,099.9735,399.9736,099.9721,181.3672,865
2023-09-2735,799.9735,999.9735,799.9735,999.9721,122.6912,958
2023-09-2635,599.9735,899.9735,599.9735,899.9721,064.019,582
2023-09-2536,699.9736,699.9735,599.9735,599.9720,887.9946,235
2023-09-2235,999.9736,599.9735,899.9736,599.9721,474.7311,262
2023-09-2134,899.9836,999.9734,899.9836,899.9721,650.753,969
2023-09-2036,899.9736,899.9736,699.9736,899.9721,650.7512,381
2023-09-1936,599.9736,899.9736,499.9736,899.9721,650.759,080
2023-09-1834,799.9836,899.9734,799.9836,899.9721,650.7519,694
2023-09-1536,799.9736,899.9736,699.9736,899.9721,650.7560,756
2023-09-1436,899.9736,999.9736,499.9736,799.9721,592.085,236
2023-09-1337,099.9737,199.9736,899.9736,899.9721,650.7529,745
2023-09-1236,999.9736,999.9736,799.9736,999.9721,709.4333,271
2023-09-1133,599.9837,299.9733,599.9836,999.9721,709.4338,276
2023-09-0837,099.9737,499.9737,099.9737,299.9721,885.4513,372
2023-09-0736,999.9737,499.9736,799.9737,099.9721,768.1021,534
2023-09-0637,099.9737,099.9736,599.9736,799.9721,592.0823,330
2023-09-0536,999.9737,099.9736,899.9737,099.9721,768.1094,933
2023-08-3135,599.9737,299.9735,599.9736,999.9721,709.4341,747
2023-08-3035,099.9735,599.9735,099.9735,599.9720,887.9920,038
2023-08-2934,699.9835,099.9734,699.9835,099.9720,594.626,550
← NewerPage 13 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.