VinhPhuc Infrastructure Development JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-21	68,999.90	71,099.89	68,999.90	70,999.89	28,473.28	91,797
2021-12-20	66,599.90	70,899.90	66,599.90	68,999.90	27,671.22	91,939
2021-12-17	67,199.90	67,499.90	66,199.90	66,599.90	26,708.74	43,863
2021-12-16	66,099.90	67,499.90	66,099.90	66,199.90	26,548.33	30,705
2021-12-15	66,999.90	66,999.90	65,199.90	66,099.90	26,508.22	26,513
2021-12-14	66,699.90	67,499.90	66,499.90	66,799.90	26,788.95	34,294
2021-12-13	64,699.90	66,499.90	64,699.90	66,499.90	26,668.64	30,179
2021-12-10	63,799.91	65,799.90	63,199.91	64,699.90	25,946.78	38,764
2021-12-09	63,999.91	64,299.90	62,999.91	63,799.91	25,585.85	23,519
2021-12-08	64,299.90	64,299.90	63,799.91	64,299.90	25,786.36	36,944
2021-12-07	64,999.90	64,999.90	63,899.91	64,299.90	25,786.36	32,851
2021-12-06	65,499.90	66,499.90	63,899.91	63,899.91	25,625.95	45,183
2021-12-03	67,999.90	67,999.90	65,499.90	66,199.90	26,548.33	38,488
2021-12-02	66,999.90	67,099.90	66,499.90	66,999.90	26,869.15	69,870
2021-12-01	67,999.90	68,899.90	65,499.90	68,699.90	27,350.39	44,699
2021-11-30	68,999.90	69,899.90	68,499.90	68,999.90	27,469.82	51,217
2021-11-29	67,999.90	69,099.90	67,999.90	68,999.90	27,469.82	30,473
2021-11-26	69,199.90	69,599.90	66,599.90	69,199.90	27,549.45	29,855
2021-11-25	68,799.90	69,199.90	68,199.90	69,199.90	27,549.45	54,859
2021-11-24	69,499.90	69,999.90	68,599.90	68,799.90	27,390.20	41,526
2021-11-23	67,499.90	68,299.90	66,999.90	68,299.90	27,191.14	66,782
2021-11-22	69,099.90	69,099.90	67,099.90	67,799.90	26,992.09	87,955
2021-11-19	70,999.89	71,499.89	67,699.90	69,099.90	27,509.64	148,887
2021-11-18	70,999.89	71,199.89	70,099.90	70,999.89	28,266.05	137,705
2021-11-17	70,999.89	71,599.89	70,999.89	71,199.89	28,345.67	67,662
2021-11-16	72,199.89	72,199.89	70,999.89	71,499.89	28,465.11	143,388
2021-11-15	71,499.89	73,499.89	71,499.89	72,199.89	28,743.79	111,345
2021-11-12	71,199.89	71,899.89	70,999.89	71,399.89	28,425.30	63,917
2021-11-11	71,599.89	71,899.89	69,199.90	71,199.89	28,345.67	123,541
2021-11-10	70,799.90	71,999.89	70,799.90	71,599.89	28,504.92	80,980
2021-11-09	70,999.89	71,399.89	70,699.90	71,199.89	28,345.67	61,714
2021-11-08	71,099.89	72,999.89	70,599.90	71,399.89	28,425.30	68,637
2021-11-05	71,499.89	71,999.89	70,099.90	71,099.89	28,305.86	82,565
2021-11-04	69,099.90	71,599.89	67,599.90	71,499.89	28,465.11	71,900
2021-11-03	73,499.89	74,899.89	68,999.90	69,099.90	27,509.64	184,776
2021-11-02	67,799.90	73,999.89	67,799.90	73,499.89	29,261.33	229,519
2021-11-01	69,999.90	69,999.90	67,499.90	67,799.90	26,992.09	189,320
2021-10-29	67,999.90	69,499.90	67,899.90	68,899.90	27,430.01	154,905
2021-10-28	68,599.90	68,599.90	67,499.90	67,999.90	27,071.71	132,959
2021-10-27	67,999.90	68,899.90	67,399.90	68,499.90	27,270.77	219,560
2021-10-26	64,099.91	68,999.90	63,499.91	67,599.90	26,912.47	330,043
2021-10-25	63,999.91	64,899.90	63,499.91	63,999.91	25,479.26	158,493
2021-10-22	61,899.91	63,499.91	61,899.91	63,499.91	25,280.20	178,063
2021-10-21	62,099.91	62,499.91	61,499.91	61,999.91	24,683.03	65,275
2021-10-20	61,999.91	62,899.91	60,899.91	61,999.91	24,683.03	95,062

← NewerPage 21 of 21 · 1,245 trading days

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.