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
2025-05-0925,499.9925,499.9925,199.9925,499.9921,370.5124,434
2025-05-0824,999.9925,999.9924,999.9925,499.9921,370.5114,514
2025-05-0724,899.9924,999.9924,799.9924,799.9920,783.8654,528
2025-05-0625,099.9925,199.9924,899.9925,099.9921,035.2817,996
2025-05-0524,899.9925,199.9924,799.9925,099.9921,035.283,752
2025-04-2924,399.9924,699.9924,399.9924,699.9920,700.0614,835
2025-04-2824,999.9924,999.9923,999.9924,399.9920,448.644,695
2025-04-2525,199.9925,299.9924,699.9925,199.9921,119.0930,306
2025-04-2424,699.9925,299.9924,699.9925,099.9921,035.2824,632
2025-04-2324,299.9924,299.9923,899.9924,299.9920,364.8327,419
2025-04-2224,799.9924,999.9922,599.9923,899.9920,029.6138,077
2025-04-2125,899.9925,899.9923,499.9924,799.9920,783.8620,294
2025-04-1825,899.9925,999.9925,899.9925,899.9921,705.739,141
2025-04-1726,599.9926,599.9923,799.9925,599.9921,454.3135,377
2025-04-1626,999.9926,999.9926,399.9926,399.9922,124.765,481
2025-04-1526,999.9927,099.9926,199.9926,799.9922,459.9820,503
2025-04-1427,199.9927,999.9926,999.9927,299.9922,879.0138,577
2025-04-1127,099.9927,099.9925,499.9926,999.9922,627.59121,186
2025-04-1023,999.9924,799.9923,999.9924,799.9920,783.8610,455
2025-04-0922,699.9923,899.9922,599.9922,599.9918,940.1381,448
2025-04-0826,099.9927,699.9925,099.9925,099.9921,035.28140,796
2025-04-0428,199.9928,999.9927,199.9927,799.9923,298.04223,834
2025-04-0333,099.9933,099.9930,199.9930,199.9925,309.38192,862
2025-04-0233,599.9933,999.9933,499.9933,499.9928,074.9815,893
2025-04-0133,999.9934,399.9933,499.9933,999.9928,494.0120,199
2025-03-3135,199.9935,499.9933,999.9934,299.9928,745.4211,179
2025-03-2832,999.9935,099.9932,999.9934,999.9929,332.07144,362
2025-03-2732,799.9933,299.9932,699.9932,999.9927,655.9564,067
2025-03-2632,799.9932,799.9932,599.9932,799.9927,488.3413,110
2025-03-2532,799.9932,899.9932,499.9932,699.9927,404.5344,678
2025-03-2432,799.9932,799.9932,599.9932,699.9927,404.537,622
2025-03-2132,799.9932,899.9932,599.9932,799.9927,488.345,724
2025-03-2032,699.9932,899.9932,699.9932,899.9927,572.1422,220
2025-03-1932,799.9932,799.9932,599.9932,699.9927,404.5324,868
2025-03-1832,899.9932,999.9932,699.9932,799.9927,488.3423,766
2025-03-1732,699.9933,099.9932,599.9932,999.9927,655.9519,576
2025-03-1432,299.9933,299.9932,299.9932,799.9927,488.3476,155
2025-03-1332,499.9932,499.9932,299.9932,299.9927,069.3141,521
2025-03-1232,399.9932,599.9932,199.9932,499.9927,236.9251,528
2025-03-1132,299.9932,599.9931,999.9932,499.9927,236.9256,229
2025-03-1033,999.9934,999.9932,299.9932,399.9927,153.1156,525
2025-03-0737,499.9837,499.9836,999.9837,199.9827,109.3866,114
2025-03-0637,399.9837,499.9837,199.9837,499.9827,328.0137,683
2025-03-0537,499.9837,499.9837,299.9837,399.9827,255.1331,526
2025-03-0437,499.9837,599.9837,299.9837,499.9827,328.0139,557
2025-03-0337,499.9837,699.9837,299.9837,399.9827,255.1349,217
2025-02-2837,499.9837,599.9837,299.9837,299.9827,182.2631,093
2025-02-2737,499.9837,499.9837,299.9837,499.9827,328.0155,053
2025-02-2636,999.9837,599.9836,999.9837,499.9827,328.0163,472
2025-02-2537,399.9837,499.9837,099.9837,099.9827,036.5135,489
2025-02-2436,999.9837,699.9836,999.9837,599.9827,400.8881,811
2025-02-2136,499.9837,399.9836,499.9837,399.9827,255.13118,374
2025-02-2036,399.9836,499.9836,299.9836,499.9826,599.2644,854
2025-02-1936,199.9836,399.9835,999.9836,299.9826,453.5138,167
2025-02-1836,299.9836,299.9835,999.9836,199.9826,380.6317,457
2025-02-1736,099.9836,499.9836,099.9836,299.9826,453.5123,472
2025-02-1435,799.9835,999.9835,499.9835,999.9826,234.89107,652
2025-02-1335,799.9835,899.9835,799.9835,799.9826,089.1426,236
2025-02-1235,699.9836,099.9835,699.9835,799.9826,089.1436,215
2025-02-1135,799.9835,899.9835,699.9835,699.9826,016.2627,652
← NewerPage 7 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.