VinhPhuc Infrastructure Development JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	21,400.00	21,500.00	21,200.00	21,500.00	21,500.00	3,300
2026-07-17	21,500.00	21,500.00	21,500.00	21,500.00	21,500.00	316
2026-07-16	21,500.00	21,900.00	21,400.00	21,500.00	21,500.00	9,172
2026-07-15	21,500.00	22,100.00	21,500.00	21,900.00	21,900.00	1,500
2026-07-14	21,800.00	21,900.00	21,600.00	21,900.00	21,900.00	2,400
2026-07-13	21,900.00	21,900.00	21,500.00	21,800.00	21,800.00	8,361
2026-07-10	22,000.00	22,000.00	22,000.00	22,000.00	22,000.00	130
2026-07-09	21,800.00	21,900.00	21,300.00	21,900.00	21,900.00	2,000
2026-07-08	22,100.00	22,100.00	22,000.00	22,000.00	22,000.00	2,500
2026-07-07	21,800.00	22,100.00	21,700.00	22,100.00	22,100.00	2,717
2026-07-06	21,900.00	22,100.00	21,600.00	22,100.00	22,100.00	4,370
2026-07-03	22,300.00	22,500.00	21,800.00	22,300.00	22,300.00	11,252
2026-07-02	22,600.00	22,700.00	22,300.00	22,300.00	22,300.00	2,602
2026-07-01	21,800.00	22,500.00	21,800.00	22,500.00	22,500.00	12,700
2026-06-30	22,200.00	22,400.00	21,700.00	22,400.00	22,400.00	2,901
2026-06-29	21,700.00	21,900.00	21,700.00	21,900.00	21,900.00	600
2026-06-26	21,800.00	21,800.00	21,700.00	21,700.00	21,700.00	2,188
2026-06-25	22,000.00	22,000.00	21,600.00	21,900.00	21,900.00	4,355
2026-06-24	22,000.00	22,000.00	22,000.00	22,000.00	22,000.00	1,500
2026-06-23	21,600.00	22,000.00	21,600.00	22,000.00	22,000.00	502
2026-06-22	21,900.00	22,000.00	21,800.00	22,000.00	22,000.00	1,601
2026-06-19	21,900.00	21,900.00	21,800.00	21,900.00	21,900.00	4,201
2026-06-18	21,900.00	22,000.00	21,800.00	22,000.00	22,000.00	6,610
2026-06-17	22,000.00	22,000.00	21,900.00	22,000.00	22,000.00	10,473
2026-06-16	22,100.00	22,100.00	22,100.00	22,100.00	22,100.00	1,043
2026-06-15	22,000.00	22,500.00	21,900.00	22,100.00	22,100.00	22,318
2026-06-12	22,000.00	22,100.00	22,000.00	22,000.00	22,000.00	1,976
2026-06-11	22,000.00	22,200.00	22,000.00	22,200.00	22,200.00	2,742
2026-06-10	21,900.00	22,400.00	21,900.00	21,900.00	21,900.00	6,430
2026-06-09	21,900.00	22,000.00	21,900.00	21,900.00	21,900.00	2,244
2026-06-08	22,400.00	22,400.00	21,900.00	21,900.00	21,900.00	10,520
2026-06-05	22,600.00	22,700.00	22,400.00	22,400.00	22,400.00	3,887
2026-06-04	22,800.00	22,800.00	22,500.00	22,500.00	22,500.00	2,501
2026-06-03	22,700.00	22,700.00	22,700.00	22,700.00	22,700.00	100
2026-06-02	22,700.00	22,700.00	22,500.00	22,500.00	22,500.00	900
2026-06-01	22,700.00	22,700.00	22,600.00	22,700.00	22,700.00	1,300
2026-05-29	22,700.00	22,700.00	22,500.00	22,700.00	22,700.00	1,443
2026-05-28	22,600.00	22,600.00	22,500.00	22,500.00	22,500.00	800
2026-05-27	22,500.00	22,800.00	22,500.00	22,700.00	22,700.00	1,402
2026-05-26	22,800.00	22,800.00	22,800.00	22,800.00	22,800.00	2,751
2026-05-25	22,800.00	22,800.00	22,700.00	22,800.00	22,800.00	1,206
2026-05-22	22,800.00	22,800.00	22,600.00	22,800.00	22,800.00	3,028
2026-05-21	22,700.00	22,800.00	22,600.00	22,800.00	22,800.00	5,700
2026-05-20	22,700.00	22,700.00	22,600.00	22,700.00	22,700.00	9,327
2026-05-19	22,800.00	22,900.00	22,800.00	22,800.00	22,800.00	5,449
2026-05-18	22,900.00	23,000.00	22,800.00	23,000.00	23,000.00	4,900
2026-05-15	22,900.00	22,900.00	22,600.00	22,900.00	22,900.00	12,700
2026-05-14	23,000.00	23,000.00	23,000.00	23,000.00	23,000.00	313
2026-05-13	22,900.00	23,100.00	22,900.00	23,100.00	23,100.00	1,533
2026-05-12	22,800.00	23,000.00	22,700.00	23,000.00	23,000.00	4,715
2026-05-11	22,600.00	23,200.00	22,600.00	23,200.00	23,200.00	205
2026-05-08	22,900.00	22,900.00	22,700.00	22,800.00	22,800.00	5,700
2026-05-07	23,300.00	23,300.00	22,700.00	23,100.00	23,100.00	28,311
2026-05-06	23,000.00	23,500.00	22,900.00	23,300.00	23,300.00	11,090
2026-05-05	23,500.00	23,500.00	23,200.00	23,400.00	23,400.00	14,209
2026-05-04	23,500.00	23,500.00	23,300.00	23,300.00	23,300.00	35,161
2026-04-29	23,200.00	23,300.00	23,000.00	23,300.00	23,300.00	1,950
2026-04-28	23,300.00	23,600.00	23,100.00	23,100.00	23,100.00	11,268
2026-04-24	23,300.00	23,800.00	23,000.00	23,200.00	23,200.00	46,101
2026-04-23	22,800.00	23,000.00	22,800.00	23,000.00	23,000.00	12,515

← NewerPage 2 of 21 · 1,247 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.