VinhPhuc Infrastructure Development JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	30,499.97	30,499.97	30,499.97	30,499.97	14,913.00	9,308
2022-12-06	31,299.97	33,099.96	30,999.97	30,999.97	15,157.48	89,793
2022-12-05	32,499.96	34,199.96	31,699.97	31,699.97	15,255.27	10,859
2022-12-02	32,799.96	32,799.96	31,099.97	32,499.96	15,640.26	25,587
2022-12-01	31,899.97	34,399.96	28,899.97	32,799.96	15,784.63	12,228
2022-11-30	30,499.97	33,499.96	30,299.97	31,899.97	15,351.52	7,118
2022-11-29	29,899.97	30,499.97	29,899.97	30,499.97	14,677.78	16,827
2022-11-28	29,799.97	30,799.97	29,799.97	29,799.97	14,340.91	4,665
2022-11-25	29,599.97	29,699.97	28,899.97	29,499.97	14,196.54	5,291
2022-11-24	29,199.97	29,599.97	28,999.97	29,599.97	14,244.67	7,574
2022-11-23	31,299.97	31,299.97	29,099.97	29,199.97	14,052.17	2,190
2022-11-22	27,999.97	29,699.97	27,899.97	29,399.97	14,148.42	14,633
2022-11-21	28,699.97	28,699.97	27,999.97	28,099.97	13,522.81	3,650
2022-11-18	27,799.97	28,699.97	27,499.97	28,699.97	13,811.55	6,683
2022-11-17	27,499.97	29,699.97	27,499.97	27,699.97	13,330.31	8,065
2022-11-16	24,099.97	29,099.97	23,999.97	27,499.97	13,234.06	20,459
2022-11-15	31,299.97	31,299.97	26,499.97	26,499.97	12,752.83	31,623
2022-11-14	30,199.97	31,399.97	29,299.97	29,299.97	14,100.29	32,968
2022-11-11	29,999.97	32,699.96	29,999.97	32,499.96	15,640.26	14,137
2022-11-10	33,099.96	33,099.96	29,799.97	29,799.97	14,340.91	11,680
2022-11-09	33,299.96	33,299.96	32,999.96	33,099.96	15,929.00	6,278
2022-11-08	34,099.96	34,099.96	33,199.96	33,199.96	15,977.13	4,563
2022-11-07	33,099.96	34,099.96	31,099.97	33,499.96	16,121.50	12,228
2022-11-04	34,699.96	34,699.96	33,899.96	34,499.96	16,602.74	11,850
2022-11-03	34,899.96	34,999.96	34,699.96	34,699.96	16,698.98	20,076
2022-11-02	34,999.96	36,399.96	34,999.96	34,999.96	16,843.36	9,855
2022-11-01	35,299.96	35,299.96	34,099.96	34,999.96	16,843.36	22,941
2022-10-31	34,999.96	34,999.96	34,799.96	34,999.96	16,843.36	10,731
2022-10-28	36,599.96	36,599.96	35,599.96	36,299.96	17,468.97	3,619
2022-10-27	35,699.96	36,699.96	35,699.96	35,999.96	17,324.59	2,716
2022-10-26	35,199.96	35,999.96	33,999.96	35,399.96	17,035.85	9,884
2022-10-25	36,599.96	36,799.96	35,999.96	36,499.96	17,565.21	46,904
2022-10-24	37,199.96	37,199.96	33,699.96	36,699.96	17,661.46	34,026
2022-10-21	36,999.96	37,399.96	36,599.96	37,399.96	17,998.33	5,165
2022-10-20	37,999.96	38,099.96	37,099.96	37,699.96	18,142.70	3,732
2022-10-19	38,299.96	38,399.96	37,699.96	38,099.96	18,335.20	1,863
2022-10-18	37,699.96	38,299.96	37,599.96	38,299.96	18,431.44	19,526
2022-10-17	37,799.96	38,899.96	37,099.96	38,299.96	18,431.44	17,785
2022-10-14	38,499.96	38,999.96	36,999.96	37,799.96	18,190.82	10,625
2022-10-13	37,599.96	37,699.96	37,599.96	37,699.96	18,142.70	1,878
2022-10-12	34,999.96	37,899.96	34,999.96	37,799.96	18,190.82	10,596
2022-10-11	36,999.96	37,399.96	35,699.96	36,499.96	17,565.21	19,734
2022-10-10	36,999.96	37,899.96	36,999.96	37,899.96	18,238.95	14,493
2022-10-07	38,899.96	38,899.96	36,999.96	37,899.96	18,238.95	20,988
2022-10-06	38,999.96	38,999.96	37,499.96	38,899.96	18,720.19	3,683
2022-10-05	38,099.96	39,999.96	37,899.96	39,999.96	19,249.55	15,878
2022-10-04	37,899.96	37,899.96	37,799.96	37,799.96	18,190.82	5,457
2022-10-03	40,699.96	40,699.96	37,799.96	37,899.96	18,238.95	7,492
2022-09-30	40,099.96	40,799.96	37,199.96	37,799.96	18,190.82	13,542
2022-09-29	40,499.96	41,299.95	39,999.96	41,099.95	19,778.91	43,071
2022-09-28	41,099.95	41,499.95	40,999.95	41,199.95	19,827.04	3,199
2022-09-27	41,099.95	41,299.95	41,099.95	41,299.95	19,875.16	10,293
2022-09-26	42,099.95	42,099.95	40,999.95	41,099.95	19,778.91	20,534
2022-09-23	43,799.95	43,899.95	42,099.95	42,099.95	20,260.15	4,860
2022-09-22	42,399.95	45,399.95	41,999.95	44,799.95	21,559.49	5,608
2022-09-21	42,499.95	42,599.95	42,099.95	42,399.95	20,404.52	19,763
2022-09-20	42,199.95	42,599.95	41,999.95	42,499.95	20,452.65	24,277
2022-09-19	43,299.95	43,599.95	41,999.95	42,899.95	20,645.14	21,094
2022-09-16	43,999.95	43,999.95	43,199.95	43,199.95	20,789.51	3,256
2022-09-15	44,099.95	44,099.95	43,899.95	43,999.95	21,174.50	10,368

← NewerPage 17 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.