VinhPhuc Infrastructure Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | 1,600 |
| 2026-10-15 | 23,300.00 | 23,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | 3,200 |
| 2026-10-14 | 21,200.00 | 21,400.00 | 21,200.00 | 21,200.00 | 21,200.00 | 2,200 |
| 2026-10-13 | 21,200.00 | 21,300.00 | 21,200.00 | 21,200.00 | 21,200.00 | 1,301 |
| 2026-10-12 | 21,100.00 | 21,900.00 | 21,100.00 | 21,200.00 | 21,200.00 | 2,475 |
| 2026-10-09 | 21,100.00 | 21,200.00 | 21,100.00 | 21,200.00 | 21,200.00 | 2,780 |
| 2026-10-08 | 21,200.00 | 21,200.00 | 21,000.00 | 21,200.00 | 21,200.00 | 4,700 |
| 2026-10-07 | 21,600.00 | 21,600.00 | 21,000.00 | 21,400.00 | 21,400.00 | 6,394 |
| 2026-10-06 | 21,200.00 | 21,200.00 | 21,000.00 | 21,200.00 | 21,200.00 | 3,416 |
| 2026-10-05 | 21,200.00 | 21,200.00 | 21,200.00 | 21,200.00 | 21,200.00 | 2,163 |
| 2026-10-02 | 21,800.00 | 21,800.00 | 21,200.00 | 21,200.00 | 21,200.00 | 810 |
| 2026-10-01 | 21,700.00 | 21,800.00 | 21,600.00 | 21,700.00 | 21,700.00 | 2,801 |
| 2026-09-30 | 21,600.00 | 21,700.00 | 21,600.00 | 21,700.00 | 21,700.00 | 521 |
| 2026-09-29 | 20,000.00 | 21,700.00 | 19,400.00 | 21,700.00 | 21,700.00 | 2,605 |
| 2026-09-28 | 21,600.00 | 21,600.00 | 21,500.00 | 21,500.00 | 21,500.00 | 7,679 |
| 2026-09-25 | 21,500.00 | 21,600.00 | 21,500.00 | 21,600.00 | 21,600.00 | 3,600 |
| 2026-09-24 | 21,300.00 | 21,400.00 | 21,300.00 | 21,300.00 | 21,300.00 | 2,120 |
| 2026-09-23 | 21,200.00 | 21,500.00 | 21,200.00 | 21,300.00 | 21,300.00 | 7,518 |
| 2026-09-22 | 21,200.00 | 21,400.00 | 21,200.00 | 21,200.00 | 21,200.00 | 4,269 |
| 2026-09-21 | 21,200.00 | 21,300.00 | 21,200.00 | 21,200.00 | 21,200.00 | 27,275 |
| 2026-09-18 | 21,200.00 | 21,300.00 | 21,100.00 | 21,200.00 | 21,200.00 | 3,414 |
| 2026-09-17 | 21,000.00 | 21,200.00 | 21,000.00 | 21,200.00 | 21,200.00 | 2,200 |
| 2026-09-16 | 21,000.00 | 21,400.00 | 21,000.00 | 21,200.00 | 21,200.00 | 2,669 |
| 2026-09-15 | 21,200.00 | 21,200.00 | 21,000.00 | 21,000.00 | 21,000.00 | 9,099 |
| 2026-09-14 | 21,200.00 | 21,200.00 | 21,100.00 | 21,100.00 | 21,100.00 | 11,900 |
| 2026-09-11 | 21,400.00 | 21,400.00 | 21,000.00 | 21,200.00 | 21,200.00 | 23,721 |
| 2026-09-10 | 21,000.00 | 21,400.00 | 21,000.00 | 21,300.00 | 21,300.00 | 6,305 |
| 2026-09-09 | 21,200.00 | 21,200.00 | 20,800.00 | 20,800.00 | 20,800.00 | 5,125 |
| 2026-09-08 | 21,100.00 | 21,300.00 | 21,100.00 | 21,200.00 | 21,200.00 | 15,510 |
| 2026-09-07 | 21,100.00 | 21,200.00 | 21,100.00 | 21,100.00 | 21,100.00 | 16,112 |
| 2026-09-04 | 21,200.00 | 21,200.00 | 21,100.00 | 21,100.00 | 21,100.00 | 27,297 |
| 2026-09-03 | 21,100.00 | 21,100.00 | 20,900.00 | 21,100.00 | 21,100.00 | 34,600 |
| 2026-08-28 | 20,900.00 | 21,100.00 | 20,900.00 | 21,100.00 | 21,100.00 | 10,122 |
| 2026-08-27 | 21,000.00 | 21,000.00 | 20,900.00 | 20,900.00 | 20,900.00 | 6,630 |
| 2026-08-26 | 20,900.00 | 21,500.00 | 20,900.00 | 20,900.00 | 20,900.00 | 8,541 |
| 2026-08-25 | 20,700.00 | 21,000.00 | 20,600.00 | 20,800.00 | 20,800.00 | 19,307 |
| 2026-08-24 | 20,800.00 | 20,800.00 | 20,500.00 | 20,500.00 | 20,500.00 | 16,327 |
| 2026-08-21 | 20,600.00 | 20,600.00 | 20,100.00 | 20,600.00 | 20,600.00 | 86,478 |
| 2026-08-20 | 20,500.00 | 20,600.00 | 20,300.00 | 20,600.00 | 20,600.00 | 2,401 |
| 2026-08-19 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 228 |
| 2026-08-17 | 20,000.00 | 20,500.00 | 20,000.00 | 20,500.00 | 20,500.00 | 22,082 |
| 2026-08-14 | 19,900.00 | 20,000.00 | 19,900.00 | 20,000.00 | 20,000.00 | 7,649 |
| 2026-08-13 | 20,200.00 | 20,200.00 | 20,000.00 | 20,000.00 | 20,000.00 | 3,002 |
| 2026-08-12 | 20,300.00 | 20,300.00 | 20,000.00 | 20,200.00 | 20,200.00 | 9,503 |
| 2026-08-11 | 20,200.00 | 20,400.00 | 20,000.00 | 20,400.00 | 20,400.00 | 15,122 |
| 2026-08-10 | 20,400.00 | 20,500.00 | 20,300.00 | 20,400.00 | 20,400.00 | 6,357 |
| 2026-08-07 | 20,500.00 | 20,900.00 | 20,400.00 | 20,800.00 | 20,800.00 | 1,111 |
| 2026-08-06 | 20,700.00 | 20,700.00 | 20,300.00 | 20,500.00 | 20,500.00 | 7,202 |
| 2026-08-05 | 20,600.00 | 20,700.00 | 20,500.00 | 20,700.00 | 20,700.00 | 5,163 |
| 2026-08-04 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | 327 |
| 2026-08-03 | 20,800.00 | 20,800.00 | 20,200.00 | 20,700.00 | 20,700.00 | 1,858 |
| 2026-07-31 | 20,900.00 | 21,900.00 | 19,800.00 | 20,800.00 | 20,800.00 | 2,803 |
| 2026-07-30 | 20,000.00 | 20,900.00 | 19,000.00 | 20,900.00 | 20,900.00 | 20,734 |
| 2026-07-29 | 21,000.00 | 21,000.00 | 20,600.00 | 20,900.00 | 20,900.00 | 33,144 |
| 2026-07-28 | 21,000.00 | 21,000.00 | 20,500.00 | 20,500.00 | 20,500.00 | 4,377 |
| 2026-07-27 | 21,500.00 | 21,500.00 | 21,300.00 | 21,300.00 | 21,300.00 | 1,503 |
| 2026-07-24 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 168 |
| 2026-07-23 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | 120 |
| 2026-07-22 | 21,300.00 | 22,100.00 | 20,400.00 | 21,300.00 | 21,300.00 | 4,904 |
| 2026-07-21 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 133 |
Page 1 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.