Vinh Phuc Infrastructure Development JSC (HNX:IDV)
Vietnam · Delayed Price · Currency is VND 21,300
+100 (0.47%)
At close: Sep 23, 2026
HNX:IDV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 20,500.00 | 20,600.00 | 20,300.00 | 20,600.00 | 20,600.00 | 0.98% | 2,401 |
| Aug 19, 2026 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | -0.49% | 228 |
| Aug 17, 2026 | 20,000.00 | 20,500.00 | 20,000.00 | 20,500.00 | 20,500.00 | 2.50% | 22,082 |
| Aug 14, 2026 | 19,900.00 | 20,000.00 | 19,900.00 | 20,000.00 | 20,000.00 | - | 7,649 |
| Aug 13, 2026 | 20,200.00 | 20,200.00 | 20,000.00 | 20,000.00 | 20,000.00 | -0.99% | 3,002 |
| Aug 12, 2026 | 20,300.00 | 20,300.00 | 20,000.00 | 20,200.00 | 20,200.00 | -0.98% | 9,503 |
| Aug 11, 2026 | 20,200.00 | 20,400.00 | 20,000.00 | 20,400.00 | 20,400.00 | - | 15,122 |
| Aug 10, 2026 | 20,400.00 | 20,500.00 | 20,300.00 | 20,400.00 | 20,400.00 | -1.92% | 6,357 |
| Aug 7, 2026 | 20,500.00 | 20,900.00 | 20,400.00 | 20,800.00 | 20,800.00 | 1.46% | 1,111 |
| Aug 6, 2026 | 20,700.00 | 20,700.00 | 20,300.00 | 20,500.00 | 20,500.00 | -0.97% | 7,202 |
| Aug 5, 2026 | 20,600.00 | 20,700.00 | 20,500.00 | 20,700.00 | 20,700.00 | - | 5,163 |
| Aug 4, 2026 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | - | 327 |
| Aug 3, 2026 | 20,800.00 | 20,800.00 | 20,200.00 | 20,700.00 | 20,700.00 | -0.48% | 1,858 |
| Jul 31, 2026 | 20,900.00 | 21,900.00 | 19,800.00 | 20,800.00 | 20,800.00 | -0.48% | 2,803 |
| Jul 30, 2026 | 20,000.00 | 20,900.00 | 19,000.00 | 20,900.00 | 20,900.00 | - | 20,734 |
| Jul 29, 2026 | 21,000.00 | 21,000.00 | 20,600.00 | 20,900.00 | 20,900.00 | 1.95% | 33,144 |
| Jul 28, 2026 | 21,000.00 | 21,000.00 | 20,500.00 | 20,500.00 | 20,500.00 | -3.76% | 4,377 |
| Jul 27, 2026 | 21,500.00 | 21,500.00 | 21,300.00 | 21,300.00 | 21,300.00 | -0.93% | 1,503 |
| 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 |