Vinh Phuc Infrastructure Development JSC (HNX:IDV)
Vietnam · Delayed Price · Currency is VND 26,700
0.00 (0.00%)
At close: Sep 12, 2025
HNX:IDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 26,800.00 | 26,800.00 | 26,600.00 | 26,700.00 | 26,700.00 | - | 17,110 |
| Sep 11, 2025 | 26,600.00 | 26,700.00 | 26,500.00 | 26,700.00 | 26,700.00 | 0.38% | 12,500 |
| Sep 10, 2025 | 26,800.00 | 27,000.00 | 26,600.00 | 26,600.00 | 26,600.00 | -0.75% | 18,345 |
| Sep 9, 2025 | 26,800.00 | 27,000.00 | 26,700.00 | 26,800.00 | 26,800.00 | - | 27,800 |
| Sep 8, 2025 | 27,200.00 | 27,300.00 | 26,700.00 | 26,800.00 | 26,800.00 | -0.74% | 10,601 |
| Sep 5, 2025 | 27,100.00 | 27,200.00 | 26,700.00 | 27,000.00 | 27,000.00 | -0.37% | 27,662 |
| Sep 4, 2025 | 27,200.00 | 27,200.00 | 27,000.00 | 27,100.00 | 27,100.00 | -0.37% | 35,038 |
| Sep 3, 2025 | 27,200.00 | 27,200.00 | 27,000.00 | 27,200.00 | 27,200.00 | - | 22,417 |
| Aug 29, 2025 | 27,100.00 | 27,200.00 | 27,000.00 | 27,200.00 | 27,200.00 | 0.37% | 26,701 |
| Aug 28, 2025 | 27,200.00 | 27,200.00 | 27,000.00 | 27,100.00 | 27,100.00 | -0.73% | 10,389 |
| Aug 27, 2025 | 27,500.00 | 27,800.00 | 27,000.00 | 27,300.00 | 27,300.00 | 0.37% | 13,308 |
| Aug 26, 2025 | 27,000.00 | 27,700.00 | 26,900.00 | 27,200.00 | 27,200.00 | 0.37% | 13,085 |
| Aug 25, 2025 | 27,300.00 | 27,400.00 | 27,000.00 | 27,100.00 | 27,100.00 | - | 10,175 |
| Aug 22, 2025 | 27,500.00 | 27,500.00 | 27,100.00 | 27,100.00 | 27,100.00 | -1.09% | 43,003 |
| Aug 21, 2025 | 28,000.00 | 28,000.00 | 27,400.00 | 27,400.00 | 27,400.00 | -0.36% | 37,449 |
| Aug 20, 2025 | 27,500.00 | 27,700.00 | 27,300.00 | 27,500.00 | 27,500.00 | - | 57,029 |
| Aug 19, 2025 | 27,900.00 | 27,900.00 | 27,500.00 | 27,500.00 | 27,500.00 | -0.72% | 24,004 |
| Aug 18, 2025 | 27,600.00 | 27,900.00 | 27,500.00 | 27,700.00 | 27,700.00 | -0.72% | 13,960 |
| Aug 15, 2025 | 28,000.00 | 28,300.00 | 27,600.00 | 27,900.00 | 27,900.00 | 0.72% | 24,445 |
| Aug 14, 2025 | 27,900.00 | 27,900.00 | 27,500.00 | 27,700.00 | 27,700.00 | -0.72% | 40,137 |
| Aug 13, 2025 | 28,000.00 | 28,000.00 | 27,400.00 | 27,900.00 | 27,900.00 | -0.36% | 22,559 |
| Aug 12, 2025 | 28,000.00 | 28,200.00 | 27,700.00 | 28,000.00 | 28,000.00 | - | 48,913 |
| Aug 11, 2025 | 28,500.00 | 28,800.00 | 28,000.00 | 28,000.00 | 28,000.00 | -2.10% | 55,658 |
| Aug 8, 2025 | 29,000.00 | 29,000.00 | 28,600.00 | 28,600.00 | 28,600.00 | -1.38% | 24,286 |
| Aug 7, 2025 | 29,300.00 | 29,400.00 | 28,500.00 | 29,000.00 | 29,000.00 | - | 28,407 |
| Aug 6, 2025 | 28,000.00 | 29,200.00 | 28,000.00 | 29,000.00 | 29,000.00 | 2.47% | 20,520 |
| Aug 5, 2025 | 28,300.00 | 29,300.00 | 28,300.00 | 28,300.00 | 28,300.00 | - | 71,323 |
| Aug 4, 2025 | 28,300.00 | 28,500.00 | 28,000.00 | 28,300.00 | 28,300.00 | - | 24,618 |
| Aug 1, 2025 | 28,000.00 | 28,500.00 | 28,000.00 | 28,300.00 | 28,300.00 | - | 62,479 |
| Jul 31, 2025 | 28,000.00 | 28,700.00 | 27,700.00 | 28,300.00 | 28,300.00 | 2.17% | 37,106 |
| Jul 30, 2025 | 27,500.00 | 28,100.00 | 27,500.00 | 27,700.00 | 27,700.00 | -0.36% | 63,943 |
| Jul 29, 2025 | 28,400.00 | 28,700.00 | 27,800.00 | 27,800.00 | 27,800.00 | -1.77% | 93,741 |
| Jul 28, 2025 | 27,500.00 | 28,400.00 | 27,500.00 | 28,300.00 | 28,300.00 | 2.91% | 66,251 |
| Jul 25, 2025 | 26,800.00 | 27,900.00 | 26,700.00 | 27,500.00 | 27,500.00 | 3.00% | 93,293 |
| Jul 24, 2025 | 26,400.00 | 26,900.00 | 26,300.00 | 26,700.00 | 26,700.00 | 1.14% | 50,669 |
| Jul 23, 2025 | 26,500.00 | 26,500.00 | 26,400.00 | 26,400.00 | 26,400.00 | -0.38% | 48,146 |
| Jul 22, 2025 | 26,400.00 | 26,500.00 | 26,400.00 | 26,500.00 | 26,500.00 | - | 350,189 |
| Jul 21, 2025 | 26,600.00 | 26,900.00 | 26,500.00 | 26,500.00 | 26,500.00 | -1.12% | 100,529 |
| Jul 18, 2025 | 27,000.00 | 27,000.00 | 26,500.00 | 26,800.00 | 26,800.00 | 0.37% | 30,153 |
| Jul 17, 2025 | 26,600.00 | 27,200.00 | 26,400.00 | 26,700.00 | 26,700.00 | 0.38% | 44,130 |
| Jul 16, 2025 | 26,500.00 | 26,600.00 | 26,300.00 | 26,600.00 | 26,600.00 | 0.38% | 30,058 |
| Jul 15, 2025 | 26,500.00 | 26,700.00 | 26,400.00 | 26,500.00 | 26,500.00 | - | 18,201 |
| Jul 14, 2025 | 26,500.00 | 26,600.00 | 26,400.00 | 26,500.00 | 26,500.00 | - | 35,492 |
| Jul 11, 2025 | 26,600.00 | 26,600.00 | 26,300.00 | 26,500.00 | 26,500.00 | - | 18,377 |
| Jul 10, 2025 | 26,500.00 | 26,800.00 | 26,500.00 | 26,500.00 | 26,500.00 | -0.38% | 32,308 |
| Jul 9, 2025 | 26,900.00 | 26,900.00 | 26,600.00 | 26,600.00 | 26,600.00 | -0.37% | 21,230 |
| Jul 8, 2025 | 26,700.00 | 27,200.00 | 26,700.00 | 26,700.00 | 26,700.00 | - | 19,190 |
| Jul 7, 2025 | 26,500.00 | 26,700.00 | 26,500.00 | 26,700.00 | 26,700.00 | 0.75% | 16,528 |
| Jul 4, 2025 | 26,400.00 | 26,600.00 | 26,300.00 | 26,500.00 | 26,500.00 | 0.38% | 15,553 |
| Jul 3, 2025 | 27,000.00 | 27,000.00 | 26,300.00 | 26,400.00 | 26,400.00 | -2.22% | 26,703 |