VinhPhuc Infrastructure Development JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-05	35,899.97	35,999.97	34,999.97	35,999.97	21,122.69	3,224
2023-06-02	35,899.97	35,899.97	35,899.97	35,899.97	21,064.01	380
2023-06-01	35,699.97	35,699.97	34,399.98	35,599.97	20,887.99	27,084
2023-05-31	35,199.97	35,699.97	35,199.97	35,699.97	20,946.66	16,079
2023-05-30	34,899.98	35,299.97	34,899.98	35,299.97	20,711.97	10,832
2023-05-29	32,499.98	34,999.97	32,499.98	34,899.98	20,477.27	8,684
2023-05-26	34,999.97	34,999.97	34,899.98	34,899.98	20,477.27	10,173
2023-05-25	34,799.98	35,199.97	34,799.98	34,999.97	20,535.94	22,273
2023-05-24	34,799.98	34,999.97	34,499.98	34,799.98	20,418.60	10,508
2023-05-23	34,499.98	34,799.98	34,199.98	34,799.98	20,418.60	17,870
2023-05-22	33,599.98	34,499.98	33,599.98	34,499.98	20,242.57	18,804
2023-05-19	33,899.98	35,399.97	33,899.98	34,499.98	20,242.57	26,398
2023-05-18	33,099.98	33,899.98	32,999.98	33,499.98	19,655.83	23,837
2023-05-17	33,499.98	33,599.98	33,399.98	33,499.98	19,655.83	25,983
2023-05-16	33,399.98	33,999.98	33,399.98	33,499.98	19,655.83	15,629
2023-05-15	33,199.98	33,999.98	33,099.98	33,799.98	19,831.86	25,916
2023-05-12	31,199.98	33,199.98	31,199.98	33,199.98	19,479.81	20,082
2023-05-11	33,299.98	33,499.98	32,799.98	33,499.98	19,655.83	31,131
2023-05-10	33,499.98	34,199.98	33,299.98	33,799.98	19,831.86	37,058
2023-05-09	30,999.98	33,199.98	30,799.98	33,199.98	19,479.81	73,329
2023-05-08	30,999.98	31,799.98	30,899.98	30,999.98	18,188.98	28,199
2023-05-05	30,999.98	31,199.98	30,599.98	30,999.98	18,188.98	21,974
2023-05-04	28,899.98	31,599.98	28,799.98	30,499.98	17,895.61	100,649
2023-04-28	27,999.98	28,899.98	27,999.98	28,899.98	16,956.82	25,602
2023-04-27	27,999.98	27,999.98	27,799.98	27,999.98	16,428.76	8,632
2023-04-26	27,999.98	28,099.98	27,099.98	27,999.98	16,428.76	49,564
2023-04-25	28,099.98	28,799.98	27,999.98	28,099.98	16,487.43	6,850
2023-04-24	28,599.98	28,699.98	27,999.98	28,099.98	16,487.43	6,546
2023-04-21	28,599.98	28,899.98	28,399.98	28,399.98	16,663.45	8,879
2023-04-20	28,199.98	28,499.98	28,099.98	28,299.98	16,604.78	9,886
2023-04-19	28,099.98	28,199.98	27,999.98	28,099.98	16,487.43	9,734
2023-04-18	27,999.98	28,199.98	27,999.98	28,099.98	16,487.43	4,260
2023-04-17	27,999.98	28,099.98	27,999.98	28,099.98	16,487.43	3,346
2023-04-14	28,199.98	28,199.98	27,999.98	28,099.98	16,487.43	7,361
2023-04-13	27,999.98	27,999.98	27,699.98	27,999.98	16,428.76	6,540
2023-04-12	27,999.98	28,099.98	27,999.98	27,999.98	16,428.76	10,906
2023-04-11	27,799.98	27,999.98	27,699.98	27,999.98	16,428.76	1,065
2023-04-10	27,799.98	28,199.98	27,299.98	28,199.98	16,546.10	12,169
2023-04-07	27,999.98	28,199.98	26,599.98	28,199.98	16,546.10	5,475
2023-04-06	28,699.98	28,699.98	28,299.98	28,299.98	16,604.78	6,084
2023-04-05	28,199.98	28,599.98	28,199.98	28,599.98	16,780.80	2,438
2023-04-04	28,299.98	28,299.98	28,199.98	28,199.98	16,546.10	7,614
2023-04-03	27,799.98	29,599.98	27,799.98	29,499.98	17,308.87	47,643
2023-03-31	27,099.98	27,799.98	27,099.98	27,799.98	16,311.41	4,508
2023-03-30	27,599.98	27,699.98	27,399.98	27,399.98	16,076.71	14,241
2023-03-29	27,699.98	27,699.98	27,699.98	27,699.98	16,252.73	1,767
2023-03-28	27,699.98	27,699.98	27,699.98	27,699.98	16,252.73	152
2023-03-27	26,999.98	27,699.98	26,899.98	27,699.98	16,252.73	1,676
2023-03-24	26,699.98	27,899.98	26,699.98	27,899.98	16,370.08	304
2023-03-23	27,499.98	27,499.98	27,099.98	27,499.98	16,135.39	53,179
2023-03-22	27,699.98	27,699.98	27,699.98	27,699.98	16,252.73	1,521
2023-03-21	26,999.98	27,799.98	26,799.98	27,799.98	16,311.41	5,579
2023-03-20	27,599.98	27,599.98	26,999.98	26,999.98	15,842.01	3,500
2023-03-17	27,199.98	27,699.98	27,199.98	27,699.98	16,252.73	304
2023-03-16	27,099.98	27,599.98	27,099.98	27,199.98	15,959.36	4,143
2023-03-15	27,499.98	27,499.98	27,099.98	27,099.98	15,900.69	2,400
2023-03-14	27,299.98	27,299.98	26,999.98	26,999.98	15,842.01	5,227
2023-03-13	27,499.98	27,499.98	27,299.98	27,299.98	16,018.04	16,731
2023-03-10	27,699.98	27,999.98	27,699.98	27,899.98	16,370.08	9,128
2023-03-09	28,399.98	28,399.98	27,599.98	27,699.98	16,252.73	9,445

← NewerPage 15 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.