Vinh Phuc Infrastructure Development JSC (HNX:IDV)
Vietnam · Delayed Price · Currency is VND 21,500
+200 (0.94%)
At close: Jul 24, 2026
HNX:IDV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 0.94% | 168 |
| Jul 23, 2026 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | - | 120 |
| Jul 22, 2026 | 21,300.00 | 22,100.00 | 20,400.00 | 21,300.00 | 21,300.00 | -5.75% | 4,904 |
| Jul 21, 2026 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 5.12% | 133 |
| Jul 20, 2026 | 21,300.00 | 21,500.00 | 21,300.00 | 21,500.00 | 21,500.00 | - | 200 |
| Jul 17, 2026 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | - | 316 |
| Jul 16, 2026 | 21,500.00 | 21,900.00 | 21,400.00 | 21,500.00 | 21,500.00 | -1.83% | 9,172 |
| Jul 15, 2026 | 21,500.00 | 22,100.00 | 21,500.00 | 21,900.00 | 21,900.00 | - | 1,500 |
| Jul 14, 2026 | 21,800.00 | 21,900.00 | 21,600.00 | 21,900.00 | 21,900.00 | 0.46% | 2,400 |
| Jul 13, 2026 | 21,900.00 | 21,900.00 | 21,500.00 | 21,800.00 | 21,800.00 | -0.91% | 8,361 |
| Jul 10, 2026 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 0.46% | 130 |
| Jul 9, 2026 | 21,800.00 | 21,900.00 | 21,300.00 | 21,900.00 | 21,900.00 | -0.45% | 2,000 |
| Jul 8, 2026 | 22,100.00 | 22,100.00 | 22,000.00 | 22,000.00 | 22,000.00 | -0.45% | 2,500 |
| Jul 7, 2026 | 21,800.00 | 22,100.00 | 21,700.00 | 22,100.00 | 22,100.00 | - | 2,717 |
| Jul 6, 2026 | 21,900.00 | 22,100.00 | 21,600.00 | 22,100.00 | 22,100.00 | -0.90% | 4,370 |
| Jul 3, 2026 | 22,300.00 | 22,500.00 | 21,800.00 | 22,300.00 | 22,300.00 | - | 11,252 |
| Jul 2, 2026 | 22,600.00 | 22,700.00 | 22,300.00 | 22,300.00 | 22,300.00 | -0.89% | 2,602 |
| Jul 1, 2026 | 21,800.00 | 22,500.00 | 21,800.00 | 22,500.00 | 22,500.00 | 0.45% | 12,700 |
| Jun 30, 2026 | 22,200.00 | 22,400.00 | 21,700.00 | 22,400.00 | 22,400.00 | 2.28% | 2,901 |
| Jun 29, 2026 | 21,700.00 | 21,900.00 | 21,700.00 | 21,900.00 | 21,900.00 | 0.92% | 600 |
| Jun 26, 2026 | 21,800.00 | 21,800.00 | 21,700.00 | 21,700.00 | 21,700.00 | -0.91% | 2,188 |
| Jun 25, 2026 | 22,000.00 | 22,000.00 | 21,600.00 | 21,900.00 | 21,900.00 | -0.45% | 4,355 |
| Jun 24, 2026 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | - | 1,500 |
| Jun 23, 2026 | 21,600.00 | 22,000.00 | 21,600.00 | 22,000.00 | 22,000.00 | - | 502 |
| Jun 22, 2026 | 21,900.00 | 22,000.00 | 21,800.00 | 22,000.00 | 22,000.00 | 0.46% | 1,601 |
| Jun 19, 2026 | 21,900.00 | 21,900.00 | 21,800.00 | 21,900.00 | 21,900.00 | -0.45% | 4,201 |
| Jun 18, 2026 | 21,900.00 | 22,000.00 | 21,800.00 | 22,000.00 | 22,000.00 | - | 6,610 |
| Jun 17, 2026 | 22,000.00 | 22,000.00 | 21,900.00 | 22,000.00 | 22,000.00 | -0.45% | 10,473 |
| Jun 16, 2026 | 22,100.00 | 22,100.00 | 22,100.00 | 22,100.00 | 22,100.00 | - | 1,043 |
| Jun 15, 2026 | 22,000.00 | 22,500.00 | 21,900.00 | 22,100.00 | 22,100.00 | 0.45% | 22,318 |
| Jun 12, 2026 | 22,000.00 | 22,100.00 | 22,000.00 | 22,000.00 | 22,000.00 | -0.90% | 1,976 |
| Jun 11, 2026 | 22,000.00 | 22,200.00 | 22,000.00 | 22,200.00 | 22,200.00 | 1.37% | 2,742 |
| Jun 10, 2026 | 21,900.00 | 22,400.00 | 21,900.00 | 21,900.00 | 21,900.00 | - | 6,430 |
| Jun 9, 2026 | 21,900.00 | 22,000.00 | 21,900.00 | 21,900.00 | 21,900.00 | - | 2,244 |
| Jun 8, 2026 | 22,400.00 | 22,400.00 | 21,900.00 | 21,900.00 | 21,900.00 | -2.23% | 10,520 |
| Jun 5, 2026 | 22,600.00 | 22,700.00 | 22,400.00 | 22,400.00 | 22,400.00 | -0.44% | 3,887 |
| Jun 4, 2026 | 22,800.00 | 22,800.00 | 22,500.00 | 22,500.00 | 22,500.00 | -0.88% | 2,501 |
| Jun 3, 2026 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.89% | 100 |
| Jun 2, 2026 | 22,700.00 | 22,700.00 | 22,500.00 | 22,500.00 | 22,500.00 | -0.88% | 900 |
| Jun 1, 2026 | 22,700.00 | 22,700.00 | 22,600.00 | 22,700.00 | 22,700.00 | - | 1,300 |
| May 29, 2026 | 22,700.00 | 22,700.00 | 22,500.00 | 22,700.00 | 22,700.00 | 0.89% | 1,443 |
| May 28, 2026 | 22,600.00 | 22,600.00 | 22,500.00 | 22,500.00 | 22,500.00 | -0.88% | 800 |
| May 27, 2026 | 22,500.00 | 22,800.00 | 22,500.00 | 22,700.00 | 22,700.00 | -0.44% | 1,402 |
| May 26, 2026 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | - | 2,751 |
| May 25, 2026 | 22,800.00 | 22,800.00 | 22,700.00 | 22,800.00 | 22,800.00 | - | 1,206 |
| May 22, 2026 | 22,800.00 | 22,800.00 | 22,600.00 | 22,800.00 | 22,800.00 | - | 3,028 |
| May 21, 2026 | 22,700.00 | 22,800.00 | 22,600.00 | 22,800.00 | 22,800.00 | 0.44% | 5,700 |
| May 20, 2026 | 22,700.00 | 22,700.00 | 22,600.00 | 22,700.00 | 22,700.00 | -0.44% | 9,327 |
| May 19, 2026 | 22,800.00 | 22,900.00 | 22,800.00 | 22,800.00 | 22,800.00 | -0.87% | 5,449 |
| May 18, 2026 | 22,900.00 | 23,000.00 | 22,800.00 | 23,000.00 | 23,000.00 | 0.44% | 4,900 |