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
2025-10-2826,499.9926,699.9926,299.9926,699.9922,376.1813,169
2025-10-2726,999.9926,999.9926,599.9926,599.9922,292.377,761
2025-10-2426,999.9926,999.9926,399.9926,599.9922,292.3725,054
2025-10-2326,399.9926,999.9926,399.9926,399.9922,124.7627,843
2025-10-2225,399.9926,499.9925,399.9926,199.9921,957.1512,978
2025-10-2126,399.9926,499.9924,999.9924,999.9920,951.4841,645
2025-10-2026,199.9926,499.9925,099.9926,499.9922,208.5640,220
2025-10-1726,299.9926,299.9925,999.9926,199.9921,957.1518,247
2025-10-1626,499.9926,699.9926,299.9926,599.9922,292.371,245
2025-10-1526,299.9926,399.9926,199.9926,399.9922,124.766,953
2025-10-1426,299.9926,299.9926,199.9926,199.9921,957.1524,417
2025-10-1326,499.9926,499.9926,299.9926,499.9922,208.5632,397
2025-10-1026,399.9926,499.9926,299.9926,499.9922,208.5615,248
2025-10-0926,499.9926,499.9926,299.9926,399.9922,124.7635,774
2025-10-0826,499.9926,699.9926,399.9926,499.9922,208.5623,978
2025-10-0726,499.9926,499.9926,399.9926,399.9922,124.769,672
2025-10-0626,299.9926,499.9926,299.9926,499.9922,208.5614,415
2025-10-0326,399.9926,399.9926,199.9926,399.9922,124.765,660
2025-10-0226,299.9926,699.9926,299.9926,299.9922,040.957,691
2025-10-0126,799.9926,799.9926,199.9926,199.9921,957.1530,067
2025-09-3026,599.9926,599.9926,599.9926,599.9922,292.377,599
2025-09-2926,599.9926,699.9926,599.9926,599.9922,292.376,331
2025-09-2626,699.9926,699.9926,599.9926,599.9922,292.374,076
2025-09-2526,799.9926,799.9926,699.9926,699.9922,376.181,390
2025-09-2426,599.9926,799.9926,599.9926,799.9922,459.981,803
2025-09-2326,699.9926,799.9926,599.9926,799.9922,459.981,423
2025-09-2226,699.9926,799.9926,699.9926,699.9922,376.1811,906
2025-09-1926,599.9926,699.9926,499.9926,699.9922,376.1817,688
2025-09-1826,699.9926,699.9926,499.9926,699.9922,376.188,642
2025-09-1726,599.9926,799.9926,599.9926,799.9922,459.989,678
2025-09-1626,699.9926,899.9926,499.9926,599.9922,292.3752,402
2025-09-1526,699.9926,999.9926,499.9926,599.9922,292.3733,235
2025-09-1226,799.9926,799.9926,599.9926,699.9922,376.1819,677
2025-09-1126,599.9926,699.9926,499.9926,699.9922,376.1814,375
2025-09-1026,799.9926,999.9926,599.9926,599.9922,292.3721,097
2025-09-0926,799.9926,999.9926,699.9926,799.9922,459.9831,970
2025-09-0827,199.9927,299.9926,699.9926,799.9922,459.9812,191
2025-09-0527,099.9927,199.9926,699.9926,999.9922,627.5931,811
2025-09-0427,199.9927,199.9926,999.9927,099.9922,711.4040,294
2025-09-0327,199.9927,199.9926,999.9927,199.9922,795.2125,780
2025-08-2927,099.9927,199.9926,999.9927,199.9922,795.2130,706
2025-08-2827,199.9927,199.9926,999.9927,099.9922,711.4011,947
2025-08-2727,499.9927,799.9926,999.9927,299.9922,879.0115,304
2025-08-2626,999.9927,699.9926,899.9927,199.9922,795.2115,048
2025-08-2527,299.9927,399.9926,999.9927,099.9922,711.4011,701
2025-08-2227,499.9927,499.9927,099.9927,099.9922,711.4049,453
2025-08-2127,999.9927,999.9927,399.9927,399.9922,962.8243,066
2025-08-2027,499.9927,699.9927,299.9927,499.9923,046.6265,583
2025-08-1927,899.9927,899.9927,499.9927,499.9923,046.6227,605
2025-08-1827,599.9927,899.9927,499.9927,699.9923,214.2416,054
2025-08-1527,999.9928,299.9927,599.9927,899.9923,381.8528,112
2025-08-1427,899.9927,899.9927,499.9927,699.9923,214.2446,158
2025-08-1327,999.9927,999.9927,399.9927,899.9923,381.8525,943
2025-08-1227,999.9928,199.9927,699.9927,999.9923,465.6556,250
2025-08-1128,499.9928,799.9927,999.9927,999.9923,465.6564,007
2025-08-0828,999.9928,999.9928,599.9928,599.9923,968.4927,929
2025-08-0729,299.9929,399.9928,499.9928,999.9924,303.7132,668
2025-08-0627,999.9929,199.9927,999.9928,999.9924,303.7123,598
2025-08-0528,299.9929,299.9928,299.9928,299.9923,717.0782,021
2025-08-0428,299.9928,499.9927,999.9928,299.9923,717.0728,311
← NewerPage 5 of 21 · 1,248 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.