Vinh Phuc Infrastructure Development JSC (HNX:IDV)
Vietnam · Delayed Price · Currency is VND 22,800
0.00 (0.00%)
At close: May 22, 2026
HNX:IDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 22,900.00 | 22,900.00 | 22,600.00 | 22,900.00 | 22,900.00 | -0.43% | 12,700 |
| May 14, 2026 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | -0.43% | 313 |
| May 13, 2026 | 22,900.00 | 23,100.00 | 22,900.00 | 23,100.00 | 23,100.00 | 0.43% | 1,533 |
| May 12, 2026 | 22,800.00 | 23,000.00 | 22,700.00 | 23,000.00 | 23,000.00 | -0.86% | 4,715 |
| May 11, 2026 | 22,600.00 | 23,200.00 | 22,600.00 | 23,200.00 | 23,200.00 | 1.75% | 205 |
| May 8, 2026 | 22,900.00 | 22,900.00 | 22,700.00 | 22,800.00 | 22,800.00 | -1.30% | 5,700 |
| May 7, 2026 | 23,300.00 | 23,300.00 | 22,700.00 | 23,100.00 | 23,100.00 | -0.86% | 28,311 |
| May 6, 2026 | 23,000.00 | 23,500.00 | 22,900.00 | 23,300.00 | 23,300.00 | -0.43% | 11,090 |
| May 5, 2026 | 23,500.00 | 23,500.00 | 23,200.00 | 23,400.00 | 23,400.00 | 0.43% | 14,209 |
| May 4, 2026 | 23,500.00 | 23,500.00 | 23,300.00 | 23,300.00 | 23,300.00 | - | 35,161 |
| Apr 29, 2026 | 23,200.00 | 23,300.00 | 23,000.00 | 23,300.00 | 23,300.00 | 0.87% | 1,950 |
| Apr 28, 2026 | 23,300.00 | 23,600.00 | 23,100.00 | 23,100.00 | 23,100.00 | -0.43% | 11,268 |
| Apr 24, 2026 | 23,300.00 | 23,800.00 | 23,000.00 | 23,200.00 | 23,200.00 | 0.87% | 46,101 |
| Apr 23, 2026 | 22,800.00 | 23,000.00 | 22,800.00 | 23,000.00 | 23,000.00 | - | 12,515 |
| Apr 22, 2026 | 22,900.00 | 23,600.00 | 22,900.00 | 23,000.00 | 23,000.00 | 0.44% | 9,515 |
| Apr 21, 2026 | 22,900.00 | 23,000.00 | 22,900.00 | 22,900.00 | 22,900.00 | -0.43% | 4,702 |
| Apr 20, 2026 | 23,100.00 | 23,200.00 | 23,000.00 | 23,000.00 | 23,000.00 | -0.43% | 1,800 |
| Apr 17, 2026 | 23,200.00 | 23,200.00 | 23,000.00 | 23,100.00 | 23,100.00 | -0.86% | 4,635 |
| Apr 16, 2026 | 23,400.00 | 23,400.00 | 22,800.00 | 23,300.00 | 23,300.00 | - | 7,905 |
| Apr 15, 2026 | 23,300.00 | 23,300.00 | 23,000.00 | 23,300.00 | 23,300.00 | - | 1,807 |
| Apr 14, 2026 | 23,300.00 | 23,500.00 | 22,700.00 | 23,300.00 | 23,300.00 | - | 4,600 |
| Apr 13, 2026 | 23,400.00 | 23,400.00 | 22,700.00 | 23,300.00 | 23,300.00 | 0.43% | 6,001 |
| Apr 10, 2026 | 23,200.00 | 23,400.00 | 23,000.00 | 23,200.00 | 23,200.00 | - | 8,737 |
| Apr 9, 2026 | 23,000.00 | 23,300.00 | 23,000.00 | 23,200.00 | 23,200.00 | -0.85% | 9,406 |
| Apr 8, 2026 | 23,200.00 | 23,400.00 | 23,200.00 | 23,400.00 | 23,400.00 | 0.43% | 20,817 |
| Apr 7, 2026 | 23,300.00 | 23,300.00 | 22,900.00 | 23,300.00 | 23,300.00 | 0.87% | 7,858 |
| Apr 6, 2026 | 23,300.00 | 23,300.00 | 22,900.00 | 23,100.00 | 23,100.00 | -0.43% | 9,645 |
| Apr 3, 2026 | 23,300.00 | 23,300.00 | 22,800.00 | 23,200.00 | 23,200.00 | -0.43% | 7,754 |
| Apr 2, 2026 | 23,500.00 | 23,500.00 | 22,800.00 | 23,300.00 | 23,300.00 | -0.43% | 3,270 |
| Apr 1, 2026 | 25,100.00 | 25,100.00 | 22,900.00 | 23,400.00 | 23,400.00 | 2.18% | 4,101 |
| Mar 31, 2026 | 22,900.00 | 22,900.00 | 22,800.00 | 22,900.00 | 22,900.00 | - | 3,062 |
| Mar 30, 2026 | 23,200.00 | 23,200.00 | 22,700.00 | 22,900.00 | 22,900.00 | -1.29% | 9,005 |
| Mar 27, 2026 | 23,300.00 | 23,300.00 | 22,800.00 | 23,200.00 | 23,200.00 | - | 3,920 |
| Mar 26, 2026 | 23,400.00 | 23,400.00 | 23,000.00 | 23,200.00 | 23,200.00 | - | 6,680 |
| Mar 25, 2026 | 23,500.00 | 23,500.00 | 22,600.00 | 23,200.00 | 23,200.00 | -0.43% | 17,000 |
| Mar 24, 2026 | 21,100.00 | 23,700.00 | 21,100.00 | 23,300.00 | 23,300.00 | -0.43% | 16,014 |
| Mar 23, 2026 | 22,600.00 | 23,400.00 | 22,200.00 | 23,400.00 | 23,400.00 | -0.43% | 16,478 |
| Mar 20, 2026 | 23,200.00 | 23,500.00 | 22,700.00 | 23,500.00 | 23,500.00 | 0.43% | 8,538 |
| Mar 19, 2026 | 23,500.00 | 24,000.00 | 22,300.00 | 23,400.00 | 23,400.00 | - | 5,135 |
| Mar 18, 2026 | 23,800.00 | 23,800.00 | 23,400.00 | 23,400.00 | 23,400.00 | -0.43% | 5,203 |
| Mar 17, 2026 | 23,800.00 | 24,000.00 | 23,500.00 | 23,500.00 | 23,500.00 | -1.26% | 28,771 |
| Mar 16, 2026 | 23,700.00 | 23,900.00 | 23,700.00 | 23,800.00 | 23,800.00 | -0.42% | 1,901 |
| Mar 13, 2026 | 24,300.00 | 24,300.00 | 23,700.00 | 23,900.00 | 23,900.00 | 1.80% | 12,449 |
| Mar 12, 2026 | 23,478.26 | 23,478.26 | 23,391.30 | 23,478.26 | 23,478.26 | - | 15,111 |
| Mar 11, 2026 | 23,043.48 | 23,913.04 | 23,043.48 | 23,478.26 | 23,478.26 | 1.89% | 6,147 |