VinhPhuc Infrastructure Development JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	37,999.98	37,999.98	37,499.98	37,499.98	26,323.30	12,434
2024-11-07	38,099.98	38,099.98	37,699.98	37,699.98	26,463.69	9,105
2024-11-06	37,399.98	38,299.98	37,399.98	38,099.98	26,744.47	49,065
2024-11-05	37,299.98	37,399.98	37,299.98	37,299.98	26,182.91	7,226
2024-11-04	37,499.98	37,499.98	36,999.98	37,299.98	26,182.91	16,267
2024-11-01	37,399.98	37,499.98	37,099.98	37,499.98	26,323.30	28,302
2024-10-31	37,399.98	37,599.98	37,399.98	37,599.98	26,393.49	1,918
2024-10-30	37,599.98	37,599.98	37,399.98	37,499.98	26,323.30	9,522
2024-10-29	37,499.98	37,599.98	37,199.98	37,599.98	26,393.49	26,461
2024-10-28	37,399.98	37,499.98	37,399.98	37,499.98	26,323.30	10,413
2024-10-25	37,799.98	37,899.98	37,499.98	37,499.98	26,323.30	22,747
2024-10-24	37,899.98	37,899.98	37,099.98	37,799.98	26,533.89	75,517
2024-10-23	37,899.98	37,899.98	37,499.98	37,899.98	26,604.08	41,185
2024-10-22	38,599.98	38,799.98	37,499.98	37,899.98	26,604.08	26,655
2024-10-21	37,599.98	38,699.98	37,499.98	38,699.98	27,165.64	49,901
2024-10-18	37,899.98	37,899.98	37,599.98	37,899.98	26,604.08	5,445
2024-10-17	37,399.98	37,899.98	37,299.98	37,899.98	26,604.08	70,886
2024-10-16	37,299.98	37,499.98	37,299.98	37,399.98	26,253.10	6,878
2024-10-15	37,499.98	37,499.98	37,399.98	37,499.98	26,323.30	10,712
2024-10-14	37,599.98	37,799.98	37,499.98	37,599.98	26,393.49	12,446
2024-10-11	37,599.98	37,799.98	37,299.98	37,599.98	26,393.49	38,617
2024-10-10	37,499.98	37,599.98	37,499.98	37,599.98	26,393.49	13,226
2024-10-09	37,499.98	37,599.98	37,299.98	37,499.98	26,323.30	18,916
2024-10-08	37,499.98	37,599.98	37,399.98	37,499.98	26,323.30	5,303
2024-10-07	37,299.98	37,499.98	37,199.98	37,299.98	26,182.91	46,802
2024-10-04	37,199.98	37,299.98	36,999.98	37,299.98	26,182.91	9,033
2024-10-03	37,099.98	37,399.98	37,099.98	37,299.98	26,182.91	29,098
2024-10-02	37,399.98	37,499.98	37,199.98	37,499.98	26,323.30	13,650
2024-10-01	37,299.98	37,499.98	37,199.98	37,299.98	26,182.91	16,932
2024-09-30	37,399.98	37,399.98	37,199.98	37,299.98	26,182.91	9,788
2024-09-27	37,199.98	37,499.98	36,999.98	37,499.98	26,323.30	34,230
2024-09-26	36,999.98	37,399.98	33,899.98	37,299.98	26,182.91	13,659
2024-09-25	37,399.98	37,399.98	37,099.98	37,399.98	26,253.10	42,189
2024-09-24	37,399.98	37,399.98	37,199.98	37,399.98	26,253.10	9,920
2024-09-23	37,599.98	37,599.98	37,299.98	37,399.98	26,253.10	3,942
2024-09-20	37,499.98	37,599.98	37,399.98	37,399.98	26,253.10	32,967
2024-09-19	37,499.98	37,499.98	37,199.98	37,499.98	26,323.30	8,820
2024-09-18	37,499.98	37,499.98	37,199.98	37,499.98	26,323.30	21,253
2024-09-17	37,399.98	37,499.98	36,999.98	37,499.98	26,323.30	15,744
2024-09-16	37,399.98	37,699.98	37,399.98	37,399.98	26,253.10	51,759
2024-09-13	37,199.98	37,599.98	36,999.98	37,399.98	26,253.10	16,211
2024-09-12	37,399.98	37,599.98	37,099.98	37,599.98	26,393.49	14,415
2024-09-11	37,499.98	37,499.98	37,199.98	37,399.98	26,253.10	4,999
2024-09-10	37,799.98	37,799.98	37,499.98	37,799.98	26,533.89	10,658
2024-09-09	37,899.98	37,899.98	37,599.98	37,799.98	26,533.89	5,593
2024-09-06	37,699.98	37,899.98	37,499.98	37,899.98	26,604.08	14,548
2024-09-05	37,999.98	38,399.98	37,999.98	37,999.98	26,674.28	6,085
2024-09-04	37,999.98	38,399.98	37,599.98	38,399.98	26,955.06	33,076
2024-08-30	37,899.98	38,899.98	37,799.98	38,899.98	27,306.04	66,526
2024-08-29	37,799.98	39,099.98	37,499.98	37,899.98	26,604.08	133,467
2024-08-28	37,299.98	37,699.98	37,299.98	37,599.98	26,393.49	19,705
2024-08-27	37,799.98	37,799.98	37,299.98	37,299.98	26,182.91	12,023
2024-08-26	37,499.98	37,799.98	37,499.98	37,799.98	26,533.89	4,404
2024-08-23	38,199.98	38,199.98	37,499.98	37,499.98	26,323.30	15,077
2024-08-22	37,999.98	37,999.98	37,799.98	37,999.98	26,674.28	7,915
2024-08-21	37,999.98	37,999.98	37,899.98	37,999.98	26,674.28	5,898
2024-08-20	37,899.98	37,999.98	37,899.98	37,999.98	26,674.28	3,747
2024-08-19	37,699.98	38,099.98	37,699.98	37,999.98	26,674.28	33,441
2024-08-16	37,199.98	37,899.98	37,199.98	37,699.98	26,463.69	21,758
2024-08-15	37,299.98	37,299.98	37,199.98	37,199.98	26,112.71	1,329

← NewerPage 9 of 21 · 1,245 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.