VinhPhuc Infrastructure Development JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	46,099.95	46,199.95	43,099.95	45,599.95	21,944.49	25,744
2022-06-17	47,999.95	47,999.95	45,999.95	46,999.95	22,618.22	30,132
2022-06-16	50,499.94	50,499.94	49,299.95	49,299.95	23,725.07	18,981
2022-06-15	49,999.95	50,099.95	47,999.95	49,399.95	23,773.19	12,064
2022-06-14	49,499.95	50,999.94	49,499.95	49,999.95	24,061.94	12,045
2022-06-13	51,499.94	51,599.94	49,999.95	50,399.94	24,254.43	32,121
2022-06-10	51,199.94	52,699.94	51,199.94	52,499.94	25,265.03	4,714
2022-06-09	51,599.94	52,599.94	51,599.94	52,599.94	25,313.16	15,779
2022-06-08	50,199.94	52,099.94	50,199.94	52,099.94	25,072.54	21,592
2022-06-07	49,599.95	51,799.94	49,599.95	51,799.94	24,928.17	11,370
2022-06-06	51,099.94	52,299.94	50,599.94	51,399.94	24,735.67	10,262
2022-06-03	52,699.94	52,699.94	51,899.94	51,899.94	24,976.29	10,768
2022-06-02	51,699.94	52,899.94	51,699.94	52,299.94	25,168.78	25,961
2022-06-01	51,799.94	52,399.94	51,499.94	51,699.94	24,880.04	29,969
2022-05-31	51,699.94	52,799.94	51,599.94	52,399.94	25,216.91	34,201
2022-05-30	51,899.94	51,899.94	51,299.94	51,599.94	24,831.92	47,736
2022-05-27	51,599.94	51,899.94	51,399.94	51,499.94	24,783.79	15,643
2022-05-26	51,099.94	53,299.94	51,099.94	51,399.94	24,735.67	26,960
2022-05-25	50,099.95	51,699.94	50,099.95	51,399.94	24,735.67	26,916
2022-05-24	50,299.94	50,399.94	49,999.95	50,199.94	24,158.18	15,068
2022-05-23	52,899.94	53,399.94	50,499.94	50,499.94	24,302.56	41,064
2022-05-20	52,799.94	53,299.94	51,999.94	51,999.94	25,024.41	26,555
2022-05-19	52,799.94	52,799.94	51,999.94	52,699.94	25,361.28	42,524
2022-05-18	53,499.94	53,599.94	52,699.94	52,999.94	25,505.65	11,589
2022-05-17	50,999.94	53,499.94	49,999.95	53,499.94	25,746.27	32,139
2022-05-16	53,199.94	53,399.94	50,999.94	52,999.94	25,505.65	70,620
2022-05-13	51,999.94	54,599.94	50,999.94	53,199.94	25,601.90	16,644
2022-05-12	55,499.94	55,499.94	53,999.94	54,899.94	26,420.01	12,100
2022-05-11	55,799.94	55,899.94	54,599.94	55,899.94	26,901.24	102,909
2022-05-10	54,999.94	55,799.94	54,099.94	55,799.94	26,853.12	39,604
2022-05-09	55,699.94	56,399.94	53,499.94	54,999.94	26,468.13	54,007
2022-05-06	56,799.94	57,199.94	55,999.94	56,399.94	27,141.86	50,937
2022-05-05	57,299.94	58,599.94	57,299.94	58,599.94	28,200.59	16,533
2022-05-04	60,799.93	60,799.93	55,999.94	57,199.94	27,526.85	86,526
2022-04-29	55,999.94	61,499.93	54,599.94	60,799.93	29,259.31	118,439
2022-04-28	56,999.94	57,399.94	56,899.94	57,399.94	27,623.10	12,054
2022-04-27	56,399.94	56,699.94	55,999.94	56,499.94	27,189.99	16,842
2022-04-26	56,799.94	56,899.94	50,999.94	56,399.94	27,141.86	59,314
2022-04-25	59,599.93	59,699.93	53,999.94	56,499.94	27,189.99	51,841
2022-04-22	58,499.94	59,999.93	57,399.94	59,699.93	28,729.95	26,463
2022-04-21	58,499.94	59,699.93	57,999.94	58,499.94	28,152.47	37,779
2022-04-20	60,199.93	60,599.93	58,499.94	60,599.93	29,163.07	42,341
2022-04-19	61,599.93	62,399.93	60,999.93	61,199.93	29,451.81	44,531
2022-04-18	62,899.93	63,199.93	60,999.93	61,599.93	29,644.31	41,429
2022-04-15	61,999.93	62,999.93	61,999.93	62,499.93	30,077.42	21,901
2022-04-14	61,399.93	61,699.93	61,399.93	61,399.93	29,548.06	4,928
2022-04-13	60,399.93	61,399.93	60,399.93	61,399.93	29,548.06	18,981
2022-04-12	62,099.93	62,199.93	60,099.93	60,399.93	29,066.82	50,006
2022-04-08	62,899.93	62,999.93	62,099.93	62,099.93	29,884.92	50,736
2022-04-07	63,399.93	63,399.93	62,299.93	62,899.93	30,269.92	50,558
2022-04-06	64,499.93	64,499.93	63,899.93	63,999.93	30,799.28	64,972
2022-04-05	65,999.93	65,999.93	64,399.93	64,799.93	31,184.27	31,391
2022-04-04	62,999.93	65,299.93	62,999.93	65,099.93	31,328.64	61,011
2022-04-01	62,999.93	63,499.93	62,699.93	62,999.93	30,318.04	34,311
2022-03-31	64,099.93	64,099.93	63,099.93	63,099.93	30,366.16	28,845
2022-03-30	63,999.93	64,099.93	63,099.93	63,799.93	30,703.03	39,489
2022-03-29	62,999.93	64,399.93	62,399.93	64,399.93	30,991.77	60,134
2022-03-28	62,499.93	63,499.93	61,599.93	63,099.93	30,366.16	55,759
2022-03-25	63,599.93	63,599.93	62,399.93	62,499.93	30,077.42	81,580
2022-03-24	63,799.93	63,799.93	62,499.93	63,499.93	30,558.66	116,256

← NewerPage 19 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.