VinhPhuc Infrastructure Development JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	35,999.98	36,099.98	35,899.98	35,899.98	26,162.01	8,730
2025-02-07	35,799.98	36,599.98	35,799.98	36,199.98	26,380.63	37,066
2025-02-06	35,799.98	35,899.98	35,499.98	35,699.98	26,016.26	50,046
2025-02-05	36,099.98	36,099.98	35,899.98	35,999.98	26,234.89	32,701
2025-02-04	36,399.98	36,399.98	35,699.98	36,099.98	26,307.76	30,041
2025-02-03	36,299.98	36,699.98	35,399.98	35,699.98	26,016.26	83,847
2025-01-24	36,499.98	36,599.98	36,399.98	36,399.98	26,526.38	22,915
2025-01-23	36,599.98	36,599.98	36,099.98	36,599.98	26,672.13	63,745
2025-01-22	37,099.98	37,099.98	36,599.98	36,599.98	26,672.13	102,191
2025-01-21	37,499.98	37,599.98	36,999.98	36,999.98	26,963.63	83,540
2025-01-20	37,899.98	38,199.98	37,499.98	37,599.98	27,400.88	56,393
2025-01-17	37,599.98	37,899.98	37,499.98	37,899.98	27,619.50	60,981
2025-01-16	37,499.98	37,499.98	37,199.98	37,399.98	27,255.13	16,571
2025-01-15	37,399.98	37,399.98	37,099.98	37,399.98	27,255.13	23,148
2025-01-14	37,899.98	37,999.98	37,399.98	37,399.98	27,255.13	11,129
2025-01-13	37,299.98	37,499.98	36,999.98	37,399.98	27,255.13	27,251
2025-01-10	37,899.98	37,899.98	37,299.98	37,299.98	27,182.26	43,775
2025-01-09	37,799.98	37,999.98	37,599.98	37,599.98	27,400.88	18,269
2025-01-08	37,799.98	37,799.98	37,599.98	37,799.98	27,546.63	14,965
2025-01-07	37,799.98	38,099.98	37,399.98	37,599.98	27,400.88	104,725
2025-01-06	37,699.98	38,199.98	37,599.98	37,599.98	27,400.88	54,818
2025-01-03	37,999.98	37,999.98	37,699.98	37,799.98	27,546.63	48,980
2025-01-02	37,999.98	38,199.98	37,799.98	38,099.98	27,765.25	20,564
2024-12-31	38,399.98	38,799.98	37,699.98	37,999.98	27,692.38	48,935
2024-12-30	38,099.98	38,299.98	37,799.98	37,799.98	27,546.63	48,769
2024-12-27	38,499.98	38,499.98	38,099.98	38,099.98	27,765.25	43,526
2024-12-26	38,399.98	38,599.98	38,199.98	38,299.98	27,911.00	76,975
2024-12-25	38,599.98	38,799.98	38,299.98	38,399.98	27,983.88	116,388
2024-12-24	38,799.98	38,799.98	38,399.98	38,399.98	27,983.88	39,942
2024-12-23	37,999.98	39,999.98	37,999.98	38,799.98	28,275.38	143,393
2024-12-20	38,399.98	38,499.98	38,099.98	38,199.98	27,838.13	55,409
2024-12-19	37,899.98	38,499.98	37,699.98	38,399.98	27,983.88	62,688
2024-12-18	37,699.98	38,399.98	37,699.98	38,399.98	27,983.88	105,070
2024-12-17	38,099.98	38,099.98	37,199.98	37,699.98	27,473.75	94,423
2024-12-16	39,999.98	39,999.98	37,999.98	38,099.98	27,765.25	73,056
2024-12-13	41,499.98	41,999.98	40,499.98	40,799.98	28,639.75	129,871
2024-12-12	40,699.98	41,599.98	40,599.98	41,299.98	28,990.73	1,435,084
2024-12-11	41,399.98	41,399.98	40,399.98	40,499.98	28,429.16	61,417
2024-12-10	40,599.98	42,199.98	40,499.98	41,599.98	29,201.31	177,120
2024-12-09	40,999.98	41,199.98	40,299.98	40,599.98	28,499.36	67,258
2024-12-06	39,899.98	40,499.98	39,499.98	40,499.98	28,429.16	94,356
2024-12-05	40,099.98	40,399.98	38,099.98	40,199.98	28,218.58	75,103
2024-12-04	40,099.98	40,499.98	39,799.98	40,199.98	28,218.58	78,818
2024-12-03	39,999.98	41,499.98	39,999.98	40,699.98	28,569.55	110,758
2024-12-02	40,399.98	40,399.98	39,899.98	40,099.98	28,148.38	116,540
2024-11-29	38,699.98	41,099.98	38,399.98	40,599.98	28,499.36	230,706
2024-11-28	38,499.98	39,099.98	38,199.98	38,499.98	27,025.25	40,733
2024-11-27	38,599.98	38,699.98	37,999.98	38,499.98	27,025.25	28,247
2024-11-26	38,499.98	39,199.98	37,799.98	38,599.98	27,095.45	163,792
2024-11-25	37,499.98	38,799.98	37,399.98	38,499.98	27,025.25	124,590
2024-11-22	37,499.98	37,499.98	37,399.98	37,499.98	26,323.30	70,961
2024-11-21	37,499.98	37,599.98	37,299.98	37,499.98	26,323.30	13,639
2024-11-20	37,499.98	37,499.98	37,299.98	37,499.98	26,323.30	37,568
2024-11-19	37,599.98	37,599.98	37,299.98	37,499.98	26,323.30	45,923
2024-11-18	37,199.98	37,599.98	37,199.98	37,499.98	26,323.30	96,470
2024-11-15	37,399.98	37,499.98	37,099.98	37,399.98	26,253.10	77,668
2024-11-14	37,399.98	37,599.98	37,299.98	37,399.98	26,253.10	20,499
2024-11-13	37,499.98	37,599.98	37,399.98	37,599.98	26,393.49	19,309
2024-11-12	37,599.98	37,999.98	37,499.98	37,699.98	26,463.69	37,469
2024-11-11	37,699.98	37,699.98	37,299.98	37,399.98	26,253.10	41,288

← NewerPage 8 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-15	999.9998 VND
2024-12-16	1,499.9993 VND
2024-03-04	1,149.9995 VND
2023-12-01	499.9996 VND
2022-12-06	499.9995 VND
2021-12-02	499.9993 VND
2020-12-03	999.9986 VND
2020-05-29	1,499.9978 VND
2019-11-21	1,499.9978 VND
2019-05-30	999.9986 VND
2019-04-05	999.9986 VND

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