Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← IDV.VN stock page

VinhPhuc Infrastructure Development JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-2227,299.9927,299.9926,799.9926,799.9923,304.34725
2026-01-2126,799.9926,799.9926,599.9926,599.9923,130.435,127
2026-01-2026,899.9926,999.9926,699.9926,799.9923,304.3410,197
2026-01-1926,899.9927,399.9926,799.9926,899.9923,391.3019,246
2026-01-1626,499.9926,999.9926,499.9926,899.9923,391.305,211
2026-01-1526,799.9926,799.9926,399.9926,499.9923,043.4721,270
2026-01-1426,799.9926,899.9926,499.9926,799.9923,304.3417,040
2026-01-1326,399.9926,799.9926,399.9926,799.9923,304.3413,414
2026-01-1226,399.9926,799.9926,399.9926,499.9923,043.4715,358
2026-01-0925,999.9926,699.9925,899.9926,399.9922,956.524,648
2026-01-0826,899.9926,899.9925,999.9926,199.9922,782.6037,411
2026-01-0726,799.9926,899.9926,699.9926,899.9923,391.307,708
2026-01-0626,699.9926,799.9926,599.9926,799.9923,304.348,149
2026-01-0526,799.9926,899.9926,699.9926,699.9923,217.398,970
2025-12-3126,599.9926,799.9926,399.9926,799.9923,304.348,524
2025-12-3026,699.9926,699.9926,299.9926,699.9923,217.391,998
2025-12-2926,599.9926,699.9926,599.9926,699.9923,217.391,150
2025-12-2626,199.9926,399.9926,199.9926,399.9922,956.5244,204
2025-12-2526,599.9926,599.9926,399.9926,399.9922,956.5217,850
2025-12-2426,599.9926,599.9926,499.9926,599.9923,130.4318,412
2025-12-2326,599.9926,899.9926,599.9926,599.9923,130.4328,440
2025-12-2226,099.9926,699.9926,099.9926,499.9923,043.471,173
2025-12-1926,499.9926,499.9926,299.9926,399.9922,956.52430
2025-12-1826,299.9926,499.9926,299.9926,499.9923,043.471,036
2025-12-1726,399.9926,499.9926,399.9926,399.9922,956.521,380
2025-12-1626,499.9926,599.9925,499.9926,399.9922,956.5212,420
2025-12-1526,899.9926,899.9925,999.9925,999.9922,608.6918,590
2025-12-1227,699.9927,799.9927,599.9927,599.9923,130.4316,531
2025-12-1127,599.9928,099.9927,599.9927,799.9923,298.0425,658
2025-12-1027,899.9928,099.9927,699.9927,999.9923,465.6514,042
2025-12-0927,999.9927,999.9927,799.9927,899.9923,381.8512,463
2025-12-0827,799.9928,099.9927,499.9928,099.9923,549.4614,729
2025-12-0527,999.9927,999.9927,499.9927,499.9923,046.6219,090
2025-12-0427,999.9927,999.9927,499.9927,899.9923,381.8536,279
2025-12-0328,299.9928,399.9927,799.9927,999.9923,465.6518,688
2025-12-0227,999.9928,199.9927,799.9928,199.9923,633.2634,625
2025-12-0127,899.9928,399.9927,699.9927,999.9923,465.6538,725
2025-11-2826,899.9928,899.9926,899.9927,799.9923,298.04100,447
2025-11-2726,799.9926,799.9926,699.9926,699.9922,376.1817,710
2025-11-2626,599.9926,799.9926,599.9926,799.9922,459.9819,341
2025-11-2526,499.9926,499.9926,399.9926,499.9922,208.569,338
2025-11-2426,399.9926,399.9926,299.9926,399.9922,124.7625,322
2025-11-2126,499.9926,499.9926,399.9926,399.9922,124.7615,787
2025-11-2026,799.9926,799.9926,499.9926,599.9922,292.3711,385
2025-11-1926,599.9926,599.9926,299.9926,299.9922,040.9540,717
2025-11-1826,499.9926,699.9926,499.9926,599.9922,292.3716,929
2025-11-1726,499.9926,699.9926,399.9926,499.9922,208.566,900
2025-11-1426,599.9926,599.9926,399.9926,399.9922,124.7610,105
2025-11-1326,499.9926,599.9926,099.9926,599.9922,292.377,020
2025-11-1226,099.9926,399.9925,999.9926,299.9922,040.9538,295
2025-11-1126,799.9926,799.9925,999.9926,599.9922,292.376,900
2025-11-1025,999.9926,799.9925,999.9926,799.9922,459.9818,221
2025-11-0726,199.9926,199.9925,899.9925,999.9921,789.539,669
2025-11-0626,299.9926,399.9926,199.9926,199.9921,957.159,431
2025-11-0526,599.9926,599.9926,199.9926,499.9922,208.5672,565
2025-11-0426,799.9926,799.9926,399.9926,599.9922,292.376,670
2025-11-0326,499.9926,699.9926,499.9926,699.9922,376.185,313
2025-10-3126,799.9926,899.9926,499.9926,799.9922,459.985,238
2025-10-3026,699.9926,799.9926,599.9926,799.9922,459.9811,625
2025-10-2926,499.9926,899.9926,399.9926,799.9922,459.9820,816
← NewerPage 4 of 5 · 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.