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
2023-08-2836,699.9736,699.9734,499.9834,799.9820,418.606,100
2023-08-2534,699.9834,799.9834,599.9834,599.9820,301.2513,446
2023-08-2434,499.9834,699.9834,299.9834,699.9820,359.9224,334
2023-08-2334,599.9834,699.9834,199.9834,699.9820,359.924,567
2023-08-2234,699.9834,699.9833,499.9834,699.9820,359.9210,167
2023-08-2134,999.9735,299.9734,399.9834,699.9820,359.923,098
2023-08-1835,699.9735,699.9732,399.9834,899.9820,477.2736,002
2023-08-1735,799.9735,999.9735,799.9735,899.9721,064.0111,586
2023-08-1636,199.9736,499.9735,999.9736,399.9721,357.3826,220
2023-08-1536,099.9736,699.9736,099.9736,499.9721,416.0623,158
2023-08-1436,299.9736,499.9736,099.9736,099.9721,181.3628,790
2023-08-1136,599.9736,899.9736,399.9736,799.9721,592.087,452
2023-08-1036,999.9736,999.9736,799.9736,999.9721,709.4315,607
2023-08-0937,199.9737,199.9736,899.9737,099.9721,768.1026,837
2023-08-0837,199.9737,299.9737,099.9737,199.9721,826.7819,508
2023-08-0737,299.9737,299.9737,099.9737,099.9721,768.108,375
2023-08-0437,199.9737,199.9736,999.9737,099.9721,768.108,138
2023-08-0336,999.9737,299.9736,999.9737,199.9721,826.7834,220
2023-08-0237,099.9737,199.9736,999.9737,199.9721,826.7824,418
2023-08-0137,699.9737,699.9736,999.9737,499.9722,002.8046,282
2023-07-3137,699.9737,699.9737,299.9737,699.9722,120.1516,121
2023-07-2837,099.9737,699.9737,099.9737,699.9722,120.1516,152
2023-07-2737,499.9737,599.9737,199.9737,599.9722,061.4726,311
2023-07-2637,899.9737,899.9737,499.9737,499.9722,002.8072,118
2023-07-2537,799.9737,899.9737,499.9737,899.9722,237.498,216
2023-07-2437,899.9738,399.9737,699.9737,799.9722,178.828,902
2023-07-2137,799.9738,099.9737,799.9737,799.9722,178.827,921
2023-07-2038,299.9738,299.9737,299.9737,899.9722,237.4915,978
2023-07-1937,999.9738,299.9737,799.9737,999.9722,296.1724,430
2023-07-1838,099.9738,199.9737,099.9737,899.9722,237.4930,275
2023-07-1738,499.9738,599.9736,999.9737,899.9722,237.4940,432
2023-07-1438,299.9738,399.9737,999.9738,399.9722,530.8730,265
2023-07-1338,199.9738,399.9738,099.9738,399.9722,530.8716,013
2023-07-1238,699.9738,799.9738,499.9738,499.9722,589.5412,083
2023-07-1138,999.9739,399.9735,799.9738,599.9722,648.2122,053
2023-07-1039,299.9739,499.9738,699.9739,499.9723,176.2816,708
2023-07-0738,099.9738,899.9738,099.9738,399.9722,530.8711,362
2023-07-0638,299.9738,899.9738,199.9738,899.9722,824.2424,039
2023-07-0538,199.9738,599.9738,199.9738,599.9722,648.215,040
2023-07-0438,699.9739,599.9738,099.9738,799.9722,765.563,805
2023-07-0338,699.9738,699.9737,999.9738,699.9722,706.893,052
2023-06-3037,999.9739,399.9737,999.9738,699.9722,706.893,212
2023-06-2938,999.9738,999.9738,499.9738,499.9722,589.541,910
2023-06-2839,699.9739,699.9739,499.9739,699.9723,293.63552
2023-06-2739,999.9739,999.9739,599.9739,699.9723,293.6321,964
2023-06-2637,499.9739,999.9737,499.9739,699.9723,293.6341,257
2023-06-2337,699.9737,799.9737,399.9737,399.9721,944.1213,600
2023-06-2236,999.9737,499.9736,999.9737,499.9722,002.8014,231
2023-06-2136,699.9737,199.9736,699.9736,999.9721,709.437,939
2023-06-2037,299.9737,299.9736,699.9737,299.9721,885.459,807
2023-06-1936,999.9737,399.9736,499.9737,299.9721,885.4516,608
2023-06-1637,299.9737,399.9736,999.9737,399.9721,944.1210,128
2023-06-1536,599.9737,099.9736,399.9736,999.9721,709.4321,247
2023-06-1436,999.9737,299.9736,599.9736,599.9721,474.737,621
2023-06-1336,899.9737,099.9736,299.9736,299.9721,298.718,395
2023-06-1237,299.9737,299.9735,999.9736,999.9721,709.431,351
2023-06-0936,899.9737,299.9736,899.9737,299.9721,885.4521,262
2023-06-0836,499.9737,299.9736,499.9736,999.9721,709.4311,221
2023-06-0735,999.9736,399.9735,199.9736,399.9721,357.383,839
2023-06-0635,999.9736,399.9735,199.9736,399.9721,357.384,456
← NewerPage 14 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.