VinhPhuc Infrastructure Development JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	28,399.98	28,399.98	27,599.98	27,699.98	16,252.73	9,445
2023-03-08	26,499.98	27,399.98	26,499.98	27,399.98	16,076.71	15,152
2023-03-07	26,799.98	26,799.98	26,799.98	26,799.98	15,724.67	42,904
2023-03-06	26,799.98	26,999.98	26,599.98	26,799.98	15,724.67	5,629
2023-03-03	25,699.98	27,299.98	25,599.98	26,799.98	15,724.67	2,144
2023-03-02	25,999.98	26,299.98	25,999.98	26,099.98	15,313.95	7,051
2023-03-01	25,999.98	26,299.98	25,799.98	26,299.98	15,431.30	6,388
2023-02-28	25,999.98	26,199.98	25,999.98	25,999.98	15,255.27	8,062
2023-02-27	26,399.98	26,399.98	25,899.98	25,999.98	15,255.27	21,937
2023-02-24	27,599.98	27,599.98	26,399.98	26,399.98	15,489.97	39,391
2023-02-23	26,299.98	28,299.98	26,299.98	27,999.98	16,428.76	31,195
2023-02-22	31,099.98	31,099.98	28,199.98	28,299.98	16,604.78	16,143
2023-02-21	34,999.96	35,299.96	34,099.96	34,099.96	16,673.22	67,819
2023-02-20	33,099.96	34,599.96	33,099.96	34,099.96	16,673.22	69,303
2023-02-17	32,999.96	32,999.96	32,699.96	32,999.96	16,135.38	36,722
2023-02-16	32,499.96	32,899.96	32,299.96	32,599.96	15,939.80	7,497
2023-02-15	31,799.97	32,199.96	31,799.97	31,999.96	15,646.43	14,436
2023-02-14	31,499.97	31,499.97	31,199.97	31,499.97	15,401.95	3,468
2023-02-13	31,699.97	31,699.97	30,899.97	31,299.97	15,304.16	15,148
2023-02-10	30,999.97	31,999.96	30,699.97	31,699.97	15,499.74	7,483
2023-02-09	32,199.96	32,499.96	32,099.96	32,099.96	15,695.32	7,806
2023-02-08	31,299.97	32,099.96	31,299.97	32,099.96	15,695.32	10,040
2023-02-07	31,799.97	31,899.97	31,299.97	31,499.97	15,401.95	7,121
2023-02-06	31,199.97	31,699.97	30,999.97	31,699.97	15,499.74	27,741
2023-02-03	30,599.97	31,199.97	30,599.97	31,199.97	15,255.27	19,346
2023-02-02	30,499.97	30,799.97	30,299.97	30,799.97	15,059.69	26,828
2023-02-01	30,999.97	31,299.97	30,599.97	30,799.97	15,059.69	61,103
2023-01-31	30,999.97	30,999.97	30,699.97	30,699.97	15,010.79	5,110
2023-01-30	30,299.97	31,399.97	30,299.97	30,999.97	15,157.48	7,950
2023-01-27	29,999.97	30,899.97	29,999.97	30,799.97	15,059.69	17,988
2023-01-19	30,899.97	30,899.97	29,999.97	30,499.97	14,913.00	30,478
2023-01-18	30,799.97	31,199.97	29,999.97	30,999.97	15,157.48	18,214
2023-01-17	30,599.97	31,299.97	29,999.97	29,999.97	14,668.53	46,174
2023-01-16	31,299.97	31,299.97	28,699.97	30,599.97	14,961.90	19,893
2023-01-13	30,499.97	31,399.97	29,999.97	30,999.97	15,157.48	7,300
2023-01-12	30,499.97	30,499.97	30,499.97	30,499.97	14,913.00	3,887
2023-01-11	30,499.97	31,999.96	29,999.97	31,299.97	15,304.16	37,925
2023-01-10	30,299.97	30,499.97	30,299.97	30,499.97	14,913.00	2,745
2023-01-09	30,599.97	32,799.96	30,099.97	30,799.97	15,059.69	11,856
2023-01-06	29,999.97	30,599.97	29,999.97	30,599.97	14,961.90	13,144
2023-01-05	29,799.97	30,299.97	29,799.97	30,299.97	14,815.21	19,346
2023-01-04	31,899.97	31,899.97	29,099.97	29,099.97	14,228.47	15,849
2023-01-03	29,499.97	30,399.97	29,399.97	29,399.97	14,375.16	1,679
2022-12-30	29,199.97	29,899.97	29,099.97	29,199.97	14,277.37	33,179
2022-12-29	29,899.97	29,899.97	29,099.97	29,099.97	14,228.47	3,918
2022-12-28	30,199.97	30,199.97	28,999.97	28,999.97	14,179.58	365
2022-12-27	28,599.97	29,899.97	28,599.97	29,799.97	14,570.74	548
2022-12-26	28,999.97	28,999.97	28,599.97	28,599.97	13,984.00	21,736
2022-12-23	29,499.97	29,599.97	29,399.97	29,599.97	14,472.95	1,164
2022-12-22	28,799.97	29,799.97	28,699.97	29,699.97	14,521.84	6,205
2022-12-21	29,499.97	29,499.97	28,499.97	28,499.97	13,935.10	8,289
2022-12-20	30,399.97	30,399.97	28,999.97	29,299.97	14,326.26	51,257
2022-12-19	31,999.96	31,999.96	30,199.97	30,399.97	14,864.11	11,133
2022-12-16	30,599.97	30,999.97	30,299.97	30,999.97	15,157.48	4,417
2022-12-15	30,699.97	30,699.97	30,499.97	30,599.97	14,961.90	8,760
2022-12-14	30,599.97	30,699.97	30,499.97	30,699.97	15,010.79	2,738
2022-12-13	30,199.97	30,499.97	30,199.97	30,499.97	14,913.00	26,646
2022-12-12	30,499.97	31,499.97	30,499.97	30,799.97	15,059.69	8,943
2022-12-09	30,499.97	30,499.97	30,399.97	30,499.97	14,913.00	25,640
2022-12-08	30,999.97	31,499.97	30,499.97	30,999.97	15,157.48	26,100

← NewerPage 16 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.