Pro Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← IDV.VN stock page

VinhPhuc Infrastructure Development JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-2222,900.0023,600.0022,900.0023,000.0023,000.009,515
2026-04-2122,900.0023,000.0022,900.0022,900.0022,900.004,702
2026-04-2023,100.0023,200.0023,000.0023,000.0023,000.001,800
2026-04-1723,200.0023,200.0023,000.0023,100.0023,100.004,635
2026-04-1623,400.0023,400.0022,800.0023,300.0023,300.007,905
2026-04-1523,300.0023,300.0023,000.0023,300.0023,300.001,807
2026-04-1423,300.0023,500.0022,700.0023,300.0023,300.004,600
2026-04-1323,400.0023,400.0022,700.0023,300.0023,300.006,001
2026-04-1023,200.0023,400.0023,000.0023,200.0023,200.008,737
2026-04-0923,000.0023,300.0023,000.0023,200.0023,200.009,406
2026-04-0823,200.0023,400.0023,200.0023,400.0023,400.0020,817
2026-04-0723,300.0023,300.0022,900.0023,300.0023,300.007,858
2026-04-0623,300.0023,300.0022,900.0023,100.0023,100.009,645
2026-04-0323,300.0023,300.0022,800.0023,200.0023,200.007,754
2026-04-0223,500.0023,500.0022,800.0023,300.0023,300.003,270
2026-04-0125,100.0025,100.0022,900.0023,400.0023,400.004,101
2026-03-3122,900.0022,900.0022,800.0022,900.0022,900.003,062
2026-03-3023,200.0023,200.0022,700.0022,900.0022,900.009,005
2026-03-2723,300.0023,300.0022,800.0023,200.0023,200.003,920
2026-03-2623,400.0023,400.0023,000.0023,200.0023,200.006,680
2026-03-2523,500.0023,500.0022,600.0023,200.0023,200.0017,000
2026-03-2421,100.0023,700.0021,100.0023,300.0023,300.0016,014
2026-03-2322,600.0023,400.0022,200.0023,400.0023,400.0016,478
2026-03-2023,200.0023,500.0022,700.0023,500.0023,500.008,538
2026-03-1923,500.0024,000.0022,300.0023,400.0023,400.005,135
2026-03-1823,800.0023,800.0023,400.0023,400.0023,400.005,203
2026-03-1723,800.0024,000.0023,500.0023,500.0023,500.0028,771
2026-03-1623,700.0023,900.0023,700.0023,800.0023,800.001,901
2026-03-1324,300.0024,300.0023,700.0023,900.0023,900.0012,449
2026-03-1226,999.9926,999.9926,899.9926,999.9923,478.2615,111
2026-03-1126,499.9927,499.9926,499.9926,999.9923,478.266,148
2026-03-1024,999.9926,499.9924,999.9926,499.9923,043.4710,494
2026-03-0925,499.9926,099.9924,499.9924,799.9921,565.2167,622
2026-03-0627,599.9927,699.9926,999.9926,999.9923,478.2626,117
2026-03-0527,499.9927,599.9927,499.9927,599.9923,999.992,176
2026-03-0427,499.9927,499.9926,999.9927,299.9923,739.1221,798
2026-03-0327,599.9927,799.9927,299.9927,499.9923,913.044,748
2026-03-0225,299.9928,099.9925,299.9927,499.9923,913.0412,496
2026-02-2727,999.9928,299.9927,899.9928,099.9924,434.7812,545
2026-02-2628,399.9928,399.9927,699.9927,999.9924,347.828,651
2026-02-2527,399.9928,399.9927,399.9928,399.9924,695.6532,662
2026-02-2426,999.9927,299.9926,899.9927,299.9923,739.1211,467
2026-02-2327,199.9927,399.9926,499.9926,999.9923,478.2630,740
2026-02-1326,799.9927,199.9926,299.9927,199.9923,652.1711,270
2026-02-1226,899.9927,399.9926,799.9927,299.9923,739.126,443
2026-02-1127,199.9927,199.9926,799.9926,799.9923,304.344,490
2026-02-1026,599.9927,699.9926,499.9927,299.9923,739.1213,341
2026-02-0926,699.9926,899.9926,499.9926,599.9923,130.434,945
2026-02-0626,999.9927,099.9926,899.9926,899.9923,391.3028,635
2026-02-0527,699.9927,699.9927,199.9927,699.9924,086.957,705
2026-02-0427,999.9928,099.9927,199.9927,699.9924,086.954,959
2026-02-0326,999.9927,999.9926,999.9927,999.9924,347.8212,779
2026-02-0227,299.9927,399.9926,999.9926,999.9923,478.2616,860
2026-01-3026,899.9927,199.9926,799.9926,999.9923,478.2618,575
2026-01-2926,799.9926,899.9926,799.9926,899.9923,391.302,077
2026-01-2826,399.9926,699.9926,199.9926,599.9923,130.432,875
2026-01-2726,499.9926,699.9926,199.9926,699.9923,217.3916,583
2026-01-2626,799.9926,799.9926,599.9926,599.9923,130.435,865
2026-01-2326,799.9926,899.9926,699.9926,799.9923,304.348,143
2026-01-2227,299.9927,299.9926,799.9926,799.9923,304.34725
← NewerPage 3 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-15999.9998 VND
2024-12-161,499.9993 VND
2024-03-041,149.9995 VND
2023-12-01499.9996 VND
2022-12-06499.9995 VND
2021-12-02499.9993 VND
2020-12-03999.9986 VND
2020-05-291,499.9978 VND
2019-11-211,499.9978 VND
2019-05-30999.9986 VND
2019-04-05999.9986 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.