VinhPhuc Infrastructure Development JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-23	64,099.93	64,099.93	62,899.93	63,699.93	30,654.91	100,013
2022-03-22	63,899.93	64,499.93	63,399.93	64,099.93	30,847.40	67,344
2022-03-21	63,999.93	64,999.93	63,499.93	64,499.93	31,039.90	73,367
2022-03-18	65,499.93	65,799.93	63,499.93	65,299.93	31,424.89	251,509
2022-03-17	64,499.93	65,799.93	63,799.93	65,799.93	31,665.51	100,982
2022-03-16	64,499.93	64,799.93	63,899.93	64,799.93	31,184.27	81,945
2022-03-15	65,999.93	65,999.93	63,499.93	64,799.93	31,184.27	59,530
2022-03-14	64,099.93	65,699.93	63,599.93	64,799.93	31,184.27	20,441
2022-03-11	64,799.93	65,999.93	63,999.93	65,799.93	31,665.51	97,659
2022-03-10	66,499.93	66,599.93	63,799.93	66,299.93	31,906.13	150,220
2022-03-09	65,899.93	66,799.93	63,799.93	66,499.93	32,002.37	201,363
2022-03-08	67,099.93	67,399.93	64,599.93	66,299.93	31,906.13	28,827
2022-03-07	66,099.93	67,999.93	63,999.93	67,399.93	32,435.49	80,886
2022-03-04	68,099.93	68,099.93	66,999.93	68,099.93	32,772.36	74,645
2022-03-03	66,099.93	68,099.93	65,999.93	68,099.93	32,772.36	82,073
2022-03-02	65,099.93	66,399.93	64,699.93	66,099.93	31,809.88	233,008
2022-03-01	74,899.89	77,999.88	74,099.89	77,999.88	31,280.50	204,315
2022-02-28	74,999.89	75,899.89	73,099.89	74,899.89	30,037.31	74,767
2022-02-25	71,999.89	76,099.89	71,999.89	75,399.89	30,237.82	162,822
2022-02-24	72,999.89	73,499.89	70,799.90	72,399.89	29,034.72	124,919
2022-02-23	70,299.90	72,999.89	70,299.90	72,999.89	29,275.34	147,398
2022-02-22	70,899.90	70,899.90	68,999.90	70,299.90	28,192.56	60,008
2022-02-21	70,499.90	71,199.89	69,499.90	70,899.90	28,433.18	85,625
2022-02-18	68,199.90	71,899.89	68,199.90	71,399.89	28,633.69	83,133
2022-02-17	68,399.90	68,399.90	67,899.90	68,399.90	27,430.60	65,958
2022-02-16	68,599.90	68,799.90	68,299.90	68,399.90	27,430.60	41,613
2022-02-15	67,999.90	68,499.90	67,999.90	68,299.90	27,390.49	46,160
2022-02-14	67,699.90	68,299.90	67,699.90	67,999.90	27,270.18	72,088
2022-02-11	67,999.90	68,499.90	67,999.90	68,299.90	27,390.49	22,507
2022-02-10	68,699.90	68,699.90	68,099.90	68,299.90	27,390.49	18,835
2022-02-09	68,499.90	68,999.90	68,099.90	68,199.90	27,350.39	21,250
2022-02-08	67,099.90	68,499.90	67,099.90	68,499.90	27,470.70	10,109
2022-02-07	68,499.90	68,999.90	68,499.90	68,699.90	27,550.91	5,177
2022-01-28	68,599.90	68,799.90	67,499.90	68,499.90	27,470.70	26,743
2022-01-27	67,799.90	68,999.90	67,799.90	67,799.90	27,189.98	20,587
2022-01-26	67,899.90	67,999.90	67,499.90	67,799.90	27,189.98	37,895
2022-01-25	66,999.90	66,999.90	66,499.90	66,899.90	26,829.05	21,813
2022-01-24	67,999.90	67,999.90	65,899.90	65,899.90	26,428.02	80,824
2022-01-21	69,499.90	69,499.90	67,199.90	67,999.90	27,270.18	138,193
2022-01-20	66,599.90	69,799.90	66,499.90	69,499.90	27,871.73	54,662
2022-01-19	67,899.90	68,399.90	65,999.90	68,399.90	27,430.60	35,700
2022-01-18	68,499.90	69,199.90	67,499.90	67,899.90	27,230.08	65,879
2022-01-17	69,999.90	70,499.90	67,999.90	68,899.90	27,631.11	93,895
2022-01-14	69,999.90	71,299.89	69,999.90	69,999.90	28,072.25	131,277
2022-01-13	72,899.89	72,899.89	69,999.90	69,999.90	28,072.25	81,624
2022-01-12	73,799.89	73,799.89	70,799.90	71,799.89	28,794.11	54,607
2022-01-11	73,799.89	74,499.89	72,999.89	73,799.89	29,596.17	78,645
2022-01-10	70,099.90	76,999.89	69,999.90	73,799.89	29,596.17	209,328
2022-01-07	68,699.90	70,499.90	68,699.90	69,999.90	28,072.25	92,813
2022-01-06	69,999.90	69,999.90	68,199.90	68,599.90	27,510.80	76,140
2022-01-05	69,199.90	69,799.90	68,999.90	69,499.90	27,871.73	49,703
2022-01-04	68,299.90	70,799.90	68,299.90	69,999.90	28,072.25	30,959
2021-12-31	68,599.90	69,599.90	67,999.90	68,299.90	27,390.49	35,451
2021-12-30	68,699.90	71,499.89	68,699.90	68,799.90	27,591.01	57,662
2021-12-29	68,999.90	69,599.90	68,599.90	68,699.90	27,550.91	24,312
2021-12-28	69,999.90	69,999.90	68,999.90	69,399.90	27,831.63	47,104
2021-12-27	69,999.90	70,899.90	69,499.90	69,999.90	28,072.25	24,529
2021-12-24	68,699.90	71,499.89	68,699.90	69,999.90	28,072.25	37,019
2021-12-23	69,499.90	70,299.90	68,599.90	68,699.90	27,550.91	66,238
2021-12-22	71,499.89	71,499.89	69,199.90	69,699.90	27,951.94	43,223

← NewerPage 20 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.