VinhPhuc Infrastructure Development JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	43,699.95	43,999.95	42,099.95	43,999.95	21,174.50	22,932
2022-09-13	44,099.95	44,399.95	44,099.95	44,199.95	21,270.75	29,396
2022-09-12	43,999.95	44,599.95	43,999.95	44,099.95	21,222.63	57,018
2022-09-09	44,399.95	44,399.95	41,499.95	43,899.95	21,126.38	49,824
2022-09-08	44,399.95	44,499.95	44,399.95	44,399.95	21,367.00	8,105
2022-09-07	44,999.95	45,199.95	44,499.95	45,099.95	21,703.87	18,616
2022-09-06	44,499.95	45,199.95	44,499.95	44,999.95	21,655.74	11,089
2022-09-05	44,799.95	44,799.95	44,299.95	44,399.95	21,367.00	5,028
2022-08-31	44,899.95	44,899.95	44,099.95	44,799.95	21,559.49	7,873
2022-08-30	44,899.95	44,899.95	44,899.95	44,899.95	21,607.62	7,570
2022-08-29	44,499.95	44,899.95	43,999.95	44,899.95	21,607.62	21,548
2022-08-26	45,199.95	45,299.95	45,099.95	45,299.95	21,800.11	3,103
2022-08-25	45,299.95	45,599.95	44,999.95	45,299.95	21,800.11	4,380
2022-08-24	44,599.95	45,299.95	44,599.95	45,299.95	21,800.11	8,213
2022-08-23	44,499.95	44,999.95	44,399.95	44,999.95	21,655.74	3,473
2022-08-22	44,499.95	45,699.95	44,499.95	44,599.95	21,463.25	14,411
2022-08-19	45,499.95	45,499.95	44,799.95	44,799.95	21,559.49	9,361
2022-08-18	45,699.95	45,799.95	44,999.95	45,499.95	21,896.36	6,795
2022-08-17	45,599.95	46,599.95	44,999.95	45,699.95	21,992.61	52,379
2022-08-16	45,399.95	45,899.95	45,099.95	45,599.95	21,944.49	8,399
2022-08-15	44,999.95	46,599.95	42,499.95	45,999.95	22,136.98	12,191
2022-08-12	45,199.95	46,599.95	45,199.95	46,499.95	22,377.60	15,119
2022-08-11	47,399.95	47,899.95	42,299.95	46,399.95	22,329.48	31,040
2022-08-10	45,599.95	47,399.95	45,599.95	46,999.95	22,618.22	5,110
2022-08-09	45,299.95	47,699.95	43,999.95	46,899.95	22,570.10	35,961
2022-08-08	44,499.95	45,299.95	44,299.95	45,299.95	21,800.11	24,899
2022-08-05	44,899.95	44,899.95	43,999.95	44,799.95	21,559.49	17,886
2022-08-04	44,199.95	45,199.95	43,999.95	44,899.95	21,607.62	22,350
2022-08-03	43,999.95	43,999.95	43,799.95	43,899.95	21,126.38	13,140
2022-08-02	43,999.95	44,199.95	43,899.95	43,999.95	21,174.50	12,051
2022-08-01	43,999.95	44,099.95	43,599.95	43,999.95	21,174.50	7,300
2022-07-29	43,199.95	44,199.95	43,199.95	43,999.95	21,174.50	7,318
2022-07-28	43,199.95	44,499.95	42,999.95	43,999.95	21,174.50	20,990
2022-07-27	43,199.95	43,399.95	42,999.95	43,399.95	20,885.76	8,943
2022-07-26	43,499.95	43,599.95	43,099.95	43,399.95	20,885.76	14,053
2022-07-25	43,999.95	47,699.95	42,099.95	43,799.95	21,078.26	16,608
2022-07-22	43,199.95	43,799.95	42,699.95	43,399.95	20,885.76	5,919
2022-07-21	47,699.95	47,699.95	43,299.95	43,799.95	21,078.26	7,048
2022-07-20	43,199.95	43,499.95	42,299.95	43,399.95	20,885.76	7,300
2022-07-19	42,999.95	43,199.95	42,999.95	43,199.95	20,789.51	3,303
2022-07-18	42,999.95	43,399.95	42,799.95	42,999.95	20,693.26	100,069
2022-07-15	42,799.95	42,799.95	41,699.95	42,799.95	20,597.02	15,874
2022-07-14	42,499.95	42,899.95	42,499.95	42,799.95	20,597.02	16,060
2022-07-13	42,599.95	42,899.95	42,299.95	42,499.95	20,452.65	15,878
2022-07-12	41,299.95	43,199.95	41,299.95	42,799.95	20,597.02	51,769
2022-07-11	42,599.95	42,599.95	40,999.95	41,599.95	20,019.53	34,311
2022-07-08	41,499.95	42,999.95	41,499.95	42,699.95	20,548.89	21,317
2022-07-07	41,599.95	41,999.95	41,399.95	41,499.95	19,971.41	14,487
2022-07-06	40,999.95	42,699.95	40,999.95	41,999.95	20,212.03	8,399
2022-07-05	41,899.95	42,299.95	41,599.95	42,299.95	20,356.40	2,555
2022-07-04	42,699.95	42,699.95	41,999.95	42,499.95	20,452.65	35,589
2022-07-01	42,299.95	42,699.95	41,899.95	42,699.95	20,548.89	18,068
2022-06-30	43,099.95	43,099.95	42,199.95	42,899.95	20,645.14	7,665
2022-06-29	42,399.95	43,199.95	41,999.95	43,099.95	20,741.39	11,126
2022-06-28	42,299.95	43,299.95	42,299.95	43,299.95	20,837.64	13,870
2022-06-27	43,399.95	43,399.95	42,299.95	43,199.95	20,789.51	2,920
2022-06-24	38,599.96	43,299.95	38,599.96	43,199.95	20,789.51	23,364
2022-06-23	42,099.95	43,699.95	41,699.95	42,799.95	20,597.02	18,433
2022-06-22	42,499.95	43,799.95	41,699.95	43,499.95	20,933.88	14,235
2022-06-21	42,999.95	43,999.95	41,399.95	42,499.95	20,452.65	18,440

← NewerPage 18 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.