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
2025-08-0127,999.9928,499.9927,999.9928,299.9923,717.0771,851
2025-07-3127,999.9928,699.9927,699.9928,299.9923,717.0742,672
2025-07-3027,499.9928,099.9927,499.9927,699.9923,214.2473,534
2025-07-2928,399.9928,699.9927,799.9927,799.9923,298.04107,802
2025-07-2827,499.9928,399.9927,499.9928,299.9923,717.0776,189
2025-07-2526,799.9927,899.9926,699.9927,499.9923,046.62107,287
2025-07-2426,399.9926,899.9926,299.9926,699.9922,376.1858,269
2025-07-2326,499.9926,499.9926,399.9926,399.9922,124.7655,368
2025-07-2226,399.9926,499.9926,399.9926,499.9922,208.56402,717
2025-07-2126,599.9926,899.9926,499.9926,499.9922,208.56115,608
2025-07-1826,999.9926,999.9926,499.9926,799.9922,459.9834,676
2025-07-1726,599.9927,199.9926,399.9926,699.9922,376.1850,750
2025-07-1626,499.9926,599.9926,299.9926,599.9922,292.3734,567
2025-07-1526,499.9926,699.9926,399.9926,499.9922,208.5620,931
2025-07-1426,499.9926,599.9926,399.9926,499.9922,208.5640,816
2025-07-1126,599.9926,599.9926,299.9926,499.9922,208.5621,134
2025-07-1026,499.9926,799.9926,499.9926,499.9922,208.5637,154
2025-07-0926,899.9926,899.9926,599.9926,599.9922,292.3724,415
2025-07-0826,699.9927,199.9926,699.9926,699.9922,376.1822,069
2025-07-0726,499.9926,699.9926,499.9926,699.9922,376.1819,007
2025-07-0426,399.9926,599.9926,299.9926,499.9922,208.5617,886
2025-07-0326,999.9926,999.9926,299.9926,399.9922,124.7630,708
2025-07-0226,399.9927,199.9926,399.9926,999.9922,627.5951,606
2025-07-0126,599.9926,699.9926,299.9926,299.9922,040.9518,938
2025-06-3026,499.9926,799.9926,399.9926,499.9922,208.5612,620
2025-06-2726,299.9926,699.9926,299.9926,499.9922,208.5612,110
2025-06-2626,499.9926,499.9926,199.9926,299.9922,040.9522,269
2025-06-2526,499.9926,899.9926,299.9926,499.9922,208.5638,635
2025-06-2426,999.9927,099.9926,799.9926,999.9922,627.596,611
2025-06-2326,999.9926,999.9924,899.9926,999.9922,627.5918,055
2025-06-2026,899.9927,099.9926,899.9926,999.9922,627.5913,285
2025-06-1926,899.9926,899.9926,899.9926,899.9922,543.799,562
2025-06-1826,899.9926,899.9926,799.9926,899.9922,543.795,578
2025-06-1726,899.9926,899.9926,699.9926,899.9922,543.7918,170
2025-06-1626,699.9926,899.9926,599.9926,899.9922,543.7913,455
2025-06-1326,599.9926,799.9926,499.9926,699.9922,376.1817,904
2025-06-1226,699.9926,799.9926,699.9926,799.9922,459.9814,605
2025-06-1126,799.9926,899.9926,699.9926,699.9922,376.1811,730
2025-06-1026,899.9926,899.9926,599.9926,899.9922,543.7920,769
2025-06-0926,899.9926,899.9926,799.9926,899.9922,543.7915,640
2025-06-0626,999.9926,999.9926,899.9926,899.9922,543.7913,111
2025-06-0527,199.9927,299.9927,099.9927,199.9922,795.2123,489
2025-06-0427,399.9927,399.9927,099.9927,199.9922,795.2117,423
2025-06-0327,099.9927,399.9927,099.9927,399.9922,962.8210,291
2025-06-0227,499.9927,599.9926,999.9927,399.9922,962.8212,651
2025-05-3027,199.9927,299.9926,999.9927,299.9922,879.0116,485
2025-05-2926,599.9927,399.9926,599.9927,299.9922,879.0127,463
2025-05-2826,599.9926,999.9926,499.9926,699.9922,376.1824,312
2025-05-2726,099.9926,599.9926,099.9926,499.9922,208.5620,643
2025-05-2625,799.9926,499.9925,699.9926,199.9921,957.1512,057
2025-05-2325,799.9925,999.9925,799.9925,799.9921,621.926,213
2025-05-2225,999.9925,999.9925,899.9925,899.9921,705.739,315
2025-05-2126,099.9926,099.9925,899.9925,999.9921,789.5312,772
2025-05-2026,199.9926,199.9925,999.9925,999.9921,789.5322,570
2025-05-1926,499.9926,799.9926,099.9926,099.9921,873.345,686
2025-05-1625,999.9926,499.9925,999.9926,099.9921,873.3463,770
2025-05-1526,199.9926,399.9925,999.9926,399.9922,124.7616,802
2025-05-1426,599.9926,899.9925,999.9926,599.9922,292.3716,031
2025-05-1326,199.9926,899.9925,999.9926,499.9922,208.5628,549
2025-05-1225,799.9925,999.9925,399.9925,999.9921,789.5331,096
← NewerPage 6 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.