Vinh Phuc Infrastructure Development JSC (HNX:IDV)
Vietnam · Delayed Price · Currency is VND 21,700
+100 (0.46%)
At close: Nov 3, 2026
HNX:IDV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 22,300.00 | 22,400.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0.46% | 3,831 |
| Nov 2, 2026 | 21,600.00 | 21,700.00 | 21,600.00 | 21,600.00 | 21,600.00 | - | 23,208 |
| Oct 30, 2026 | 21,600.00 | 21,700.00 | 21,600.00 | 21,600.00 | 21,600.00 | - | 6,460 |
| Oct 29, 2026 | 21,600.00 | 21,700.00 | 21,500.00 | 21,600.00 | 21,600.00 | - | 24,856 |
| Oct 28, 2026 | 21,700.00 | 21,700.00 | 21,600.00 | 21,600.00 | 21,600.00 | - | 701 |
| Oct 27, 2026 | 21,500.00 | 21,700.00 | 21,400.00 | 21,600.00 | 21,600.00 | 0.93% | 10,300 |
| Oct 26, 2026 | 21,500.00 | 21,700.00 | 21,400.00 | 21,400.00 | 21,400.00 | -0.93% | 32,900 |
| Oct 23, 2026 | 21,400.00 | 21,600.00 | 21,400.00 | 21,600.00 | 21,600.00 | 0.93% | 8,832 |
| Oct 22, 2026 | 21,200.00 | 21,400.00 | 21,200.00 | 21,400.00 | 21,400.00 | 0.47% | 2,218 |
| Oct 21, 2026 | 21,300.00 | 21,600.00 | 21,100.00 | 21,300.00 | 21,300.00 | - | 2,400 |
| Oct 20, 2026 | 21,500.00 | 21,500.00 | 21,300.00 | 21,300.00 | 21,300.00 | - | 300 |
| Oct 19, 2026 | 21,500.00 | 21,500.00 | 21,300.00 | 21,300.00 | 21,300.00 | -0.47% | 3,897 |
| Oct 16, 2026 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | 0.47% | 1,600 |
| Oct 15, 2026 | 23,300.00 | 23,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | 0.47% | 3,200 |
| Oct 14, 2026 | 21,200.00 | 21,400.00 | 21,200.00 | 21,200.00 | 21,200.00 | - | 2,200 |
| Oct 13, 2026 | 21,200.00 | 21,300.00 | 21,200.00 | 21,200.00 | 21,200.00 | - | 1,301 |
| Oct 12, 2026 | 21,100.00 | 21,900.00 | 21,100.00 | 21,200.00 | 21,200.00 | - | 2,475 |
| Oct 9, 2026 | 21,100.00 | 21,200.00 | 21,100.00 | 21,200.00 | 21,200.00 | - | 2,780 |
| Oct 8, 2026 | 21,200.00 | 21,200.00 | 21,000.00 | 21,200.00 | 21,200.00 | -0.93% | 4,700 |
| Oct 7, 2026 | 21,600.00 | 21,600.00 | 21,000.00 | 21,400.00 | 21,400.00 | 0.94% | 6,394 |
| Oct 6, 2026 | 21,200.00 | 21,200.00 | 21,000.00 | 21,200.00 | 21,200.00 | - | 3,416 |
| Oct 5, 2026 | 21,200.00 | 21,200.00 | 21,200.00 | 21,200.00 | 21,200.00 | - | 2,163 |
| Oct 2, 2026 | 21,800.00 | 21,800.00 | 21,200.00 | 21,200.00 | 21,200.00 | -2.30% | 810 |
| Oct 1, 2026 | 21,700.00 | 21,800.00 | 21,600.00 | 21,700.00 | 21,700.00 | - | 2,801 |
| Sep 30, 2026 | 21,600.00 | 21,700.00 | 21,600.00 | 21,700.00 | 21,700.00 | - | 521 |
| Sep 29, 2026 | 19,500.00 | 21,700.00 | 19,400.00 | 21,700.00 | 21,700.00 | 0.93% | 2,605 |
| Sep 28, 2026 | 21,600.00 | 21,600.00 | 21,500.00 | 21,500.00 | 21,500.00 | -0.46% | 7,679 |
| Sep 25, 2026 | 21,500.00 | 21,600.00 | 21,500.00 | 21,600.00 | 21,600.00 | 1.41% | 3,600 |
| Sep 24, 2026 | 21,300.00 | 21,400.00 | 21,300.00 | 21,300.00 | 21,300.00 | - | 2,120 |
| Sep 23, 2026 | 21,200.00 | 21,500.00 | 21,200.00 | 21,300.00 | 21,300.00 | 0.47% | 7,518 |
| Sep 22, 2026 | 21,200.00 | 21,400.00 | 21,200.00 | 21,200.00 | 21,200.00 | - | 4,269 |
| Sep 21, 2026 | 21,200.00 | 21,300.00 | 21,200.00 | 21,200.00 | 21,200.00 | - | 27,275 |
| Sep 18, 2026 | 21,200.00 | 21,300.00 | 21,100.00 | 21,200.00 | 21,200.00 | - | 3,414 |
| Sep 17, 2026 | 21,000.00 | 21,200.00 | 21,000.00 | 21,200.00 | 21,200.00 | - | 2,200 |
| Sep 16, 2026 | 21,000.00 | 21,400.00 | 21,000.00 | 21,200.00 | 21,200.00 | 0.95% | 2,669 |
| Sep 15, 2026 | 21,200.00 | 21,200.00 | 21,000.00 | 21,000.00 | 21,000.00 | -0.47% | 9,099 |
| Sep 14, 2026 | 21,200.00 | 21,200.00 | 21,100.00 | 21,100.00 | 21,100.00 | -0.47% | 11,900 |
| Sep 11, 2026 | 21,400.00 | 21,400.00 | 21,000.00 | 21,200.00 | 21,200.00 | -0.47% | 23,721 |
| Sep 10, 2026 | 21,000.00 | 21,400.00 | 21,000.00 | 21,300.00 | 21,300.00 | 2.40% | 6,305 |
| Sep 9, 2026 | 21,200.00 | 21,200.00 | 20,800.00 | 20,800.00 | 20,800.00 | -1.89% | 5,125 |
| Sep 8, 2026 | 21,100.00 | 21,300.00 | 21,100.00 | 21,200.00 | 21,200.00 | 0.47% | 15,510 |
| Sep 7, 2026 | 21,100.00 | 21,200.00 | 21,100.00 | 21,100.00 | 21,100.00 | - | 16,112 |
| Sep 4, 2026 | 21,200.00 | 21,200.00 | 21,100.00 | 21,100.00 | 21,100.00 | - | 27,297 |
| Sep 3, 2026 | 21,100.00 | 21,100.00 | 20,900.00 | 21,100.00 | 21,100.00 | - | 34,600 |
| Aug 28, 2026 | 20,900.00 | 21,100.00 | 20,900.00 | 21,100.00 | 21,100.00 | 0.96% | 10,122 |
| Aug 27, 2026 | 21,000.00 | 21,000.00 | 20,900.00 | 20,900.00 | 20,900.00 | - | 6,630 |
| Aug 26, 2026 | 20,900.00 | 21,500.00 | 20,900.00 | 20,900.00 | 20,900.00 | 0.48% | 8,541 |
| Aug 25, 2026 | 20,700.00 | 21,000.00 | 20,600.00 | 20,800.00 | 20,800.00 | 1.46% | 19,307 |
| Aug 24, 2026 | 20,800.00 | 20,800.00 | 20,500.00 | 20,500.00 | 20,500.00 | -0.49% | 16,327 |
| Aug 21, 2026 | 20,600.00 | 20,600.00 | 20,100.00 | 20,600.00 | 20,600.00 | - | 86,478 |