Vinh Phuc Infrastructure Development JSC (HNX:IDV)
Vietnam
· Delayed Price · Currency is VND 24,800
-2,200 (-8.15%)
At close: Mar 9, 2026
HNX:IDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 25,500.00 | 26,100.00 | 24,500.00 | 24,800.00 | 24,800.00 | -8.15% | 58,802 |
| Mar 6, 2026 | 27,600.00 | 27,700.00 | 27,000.00 | 27,000.00 | 27,000.00 | -2.17% | 22,710 |
| Mar 5, 2026 | 27,500.00 | 27,600.00 | 27,500.00 | 27,600.00 | 27,600.00 | 1.10% | 1,892 |
| Mar 4, 2026 | 27,500.00 | 27,500.00 | 27,000.00 | 27,300.00 | 27,300.00 | -0.73% | 18,955 |
| Mar 3, 2026 | 27,600.00 | 27,800.00 | 27,300.00 | 27,500.00 | 27,500.00 | - | 4,129 |
| Mar 2, 2026 | 25,300.00 | 28,100.00 | 25,300.00 | 27,500.00 | 27,500.00 | -2.14% | 10,866 |
| Feb 27, 2026 | 28,000.00 | 28,300.00 | 27,900.00 | 28,100.00 | 28,100.00 | 0.36% | 10,909 |
| Feb 26, 2026 | 28,400.00 | 28,400.00 | 27,700.00 | 28,000.00 | 28,000.00 | -1.41% | 7,523 |
| Feb 25, 2026 | 27,400.00 | 28,400.00 | 27,400.00 | 28,400.00 | 28,400.00 | 4.03% | 28,402 |
| Feb 24, 2026 | 27,000.00 | 27,300.00 | 26,900.00 | 27,300.00 | 27,300.00 | 1.11% | 9,971 |
| Feb 23, 2026 | 27,200.00 | 27,400.00 | 26,500.00 | 27,000.00 | 27,000.00 | -0.74% | 26,730 |
| Feb 13, 2026 | 26,800.00 | 27,200.00 | 26,300.00 | 27,200.00 | 27,200.00 | -0.37% | 9,800 |
| Feb 12, 2026 | 26,900.00 | 27,400.00 | 26,800.00 | 27,300.00 | 27,300.00 | 1.87% | 5,603 |
| Feb 11, 2026 | 27,200.00 | 27,200.00 | 26,800.00 | 26,800.00 | 26,800.00 | -1.83% | 3,904 |
| Feb 10, 2026 | 26,600.00 | 27,700.00 | 26,500.00 | 27,300.00 | 27,300.00 | 2.63% | 11,601 |
| Feb 9, 2026 | 26,700.00 | 26,900.00 | 26,500.00 | 26,600.00 | 26,600.00 | -1.12% | 4,300 |
| Feb 6, 2026 | 27,000.00 | 27,100.00 | 26,900.00 | 26,900.00 | 26,900.00 | -2.89% | 24,900 |
| Feb 5, 2026 | 27,700.00 | 27,700.00 | 27,200.00 | 27,700.00 | 27,700.00 | - | 6,700 |
| Feb 4, 2026 | 28,000.00 | 28,100.00 | 27,200.00 | 27,700.00 | 27,700.00 | -1.07% | 4,312 |
| Feb 3, 2026 | 27,000.00 | 28,000.00 | 27,000.00 | 28,000.00 | 28,000.00 | 3.70% | 11,112 |
| Feb 2, 2026 | 27,400.00 | 27,400.00 | 27,000.00 | 27,000.00 | 27,000.00 | - | 14,661 |
| Jan 30, 2026 | 26,900.00 | 27,200.00 | 26,800.00 | 27,000.00 | 27,000.00 | 0.37% | 16,152 |
| Jan 29, 2026 | 26,800.00 | 26,900.00 | 26,800.00 | 26,900.00 | 26,900.00 | 1.13% | 1,806 |
| Jan 28, 2026 | 26,400.00 | 26,700.00 | 26,200.00 | 26,600.00 | 26,600.00 | -0.37% | 2,500 |
| Jan 27, 2026 | 26,500.00 | 26,700.00 | 26,200.00 | 26,700.00 | 26,700.00 | 0.38% | 14,420 |
| Jan 26, 2026 | 26,800.00 | 26,800.00 | 26,600.00 | 26,600.00 | 26,600.00 | -0.75% | 5,100 |
| Jan 23, 2026 | 26,800.00 | 26,900.00 | 26,700.00 | 26,800.00 | 26,800.00 | - | 7,081 |
| Jan 22, 2026 | 27,300.00 | 27,300.00 | 26,800.00 | 26,800.00 | 26,800.00 | 0.75% | 630 |
| Jan 21, 2026 | 26,800.00 | 26,800.00 | 26,600.00 | 26,600.00 | 26,600.00 | -0.75% | 4,458 |
| Jan 20, 2026 | 26,900.00 | 27,000.00 | 26,700.00 | 26,800.00 | 26,800.00 | -0.37% | 8,867 |
| Jan 19, 2026 | 26,900.00 | 27,400.00 | 26,800.00 | 26,900.00 | 26,900.00 | - | 16,736 |
| Jan 16, 2026 | 26,500.00 | 27,000.00 | 26,500.00 | 26,900.00 | 26,900.00 | 1.51% | 4,531 |
| Jan 15, 2026 | 26,800.00 | 26,800.00 | 26,400.00 | 26,500.00 | 26,500.00 | -1.12% | 18,496 |
| Jan 14, 2026 | 26,800.00 | 26,900.00 | 26,500.00 | 26,800.00 | 26,800.00 | - | 14,817 |
| Jan 13, 2026 | 26,400.00 | 26,800.00 | 26,400.00 | 26,800.00 | 26,800.00 | 1.13% | 11,664 |
| Jan 12, 2026 | 26,400.00 | 26,800.00 | 26,400.00 | 26,500.00 | 26,500.00 | 0.38% | 13,355 |
| Jan 9, 2026 | 26,000.00 | 26,700.00 | 26,000.00 | 26,400.00 | 26,400.00 | 0.76% | 4,042 |
| Jan 8, 2026 | 26,900.00 | 26,900.00 | 26,000.00 | 26,200.00 | 26,200.00 | -2.60% | 32,531 |
| Jan 7, 2026 | 26,800.00 | 26,900.00 | 26,700.00 | 26,900.00 | 26,900.00 | 0.37% | 6,703 |
| Jan 6, 2026 | 26,700.00 | 26,800.00 | 26,600.00 | 26,800.00 | 26,800.00 | 0.37% | 7,086 |
| Jan 5, 2026 | 26,800.00 | 26,900.00 | 26,700.00 | 26,700.00 | 26,700.00 | -0.37% | 7,800 |
| Dec 31, 2025 | 26,600.00 | 26,800.00 | 26,400.00 | 26,800.00 | 26,800.00 | 0.37% | 7,412 |
| Dec 30, 2025 | 26,700.00 | 26,700.00 | 26,300.00 | 26,700.00 | 26,700.00 | - | 1,737 |
| Dec 29, 2025 | 26,600.00 | 26,700.00 | 26,600.00 | 26,700.00 | 26,700.00 | 1.14% | 1,000 |
| Dec 26, 2025 | 26,200.00 | 26,400.00 | 26,200.00 | 26,400.00 | 26,400.00 | - | 38,438 |
| Dec 25, 2025 | 26,600.00 | 26,600.00 | 26,400.00 | 26,400.00 | 26,400.00 | -0.75% | 15,522 |
| Dec 24, 2025 | 26,600.00 | 26,600.00 | 26,500.00 | 26,600.00 | 26,600.00 | - | 16,010 |
| Dec 23, 2025 | 26,600.00 | 26,900.00 | 26,600.00 | 26,600.00 | 26,600.00 | 0.38% | 24,730 |
| Dec 22, 2025 | 26,100.00 | 26,700.00 | 26,100.00 | 26,500.00 | 26,500.00 | 0.38% | 1,020 |
| Dec 19, 2025 | 26,500.00 | 26,500.00 | 26,300.00 | 26,400.00 | 26,400.00 | -0.38% | 374 |
| Dec 18, 2025 | 26,300.00 | 26,500.00 | 26,300.00 | 26,500.00 | 26,500.00 | 0.38% | 901 |
| Dec 17, 2025 | 26,400.00 | 26,500.00 | 26,400.00 | 26,400.00 | 26,400.00 | - | 1,200 |
| Dec 16, 2025 | 26,500.00 | 26,600.00 | 25,500.00 | 26,400.00 | 26,400.00 | 1.54% | 10,800 |
| Dec 15, 2025 | 26,900.00 | 26,900.00 | 26,000.00 | 26,000.00 | 26,000.00 | -5.80% | 16,165 |
| Dec 12, 2025 | 27,700.00 | 27,800.00 | 27,600.00 | 27,600.00 | 26,600.00 | -0.72% | 14,375 |
| Dec 11, 2025 | 27,600.00 | 28,100.00 | 27,600.00 | 27,800.00 | 26,792.75 | -0.71% | 22,311 |
| Dec 10, 2025 | 27,900.00 | 28,100.00 | 27,700.00 | 28,000.00 | 26,985.51 | 0.36% | 12,210 |
| Dec 9, 2025 | 28,000.00 | 28,000.00 | 27,800.00 | 27,900.00 | 26,889.13 | -0.71% | 10,837 |
| Dec 8, 2025 | 27,800.00 | 28,100.00 | 27,500.00 | 28,100.00 | 27,081.88 | 2.18% | 12,808 |
| Dec 5, 2025 | 28,000.00 | 28,000.00 | 27,500.00 | 27,500.00 | 26,503.62 | -1.43% | 16,600 |
| Dec 4, 2025 | 28,000.00 | 28,000.00 | 27,500.00 | 27,900.00 | 26,889.13 | -0.36% | 31,547 |
| Dec 3, 2025 | 28,300.00 | 28,400.00 | 27,800.00 | 28,000.00 | 26,985.51 | -0.71% | 16,250 |
| Dec 2, 2025 | 28,000.00 | 28,200.00 | 27,800.00 | 28,200.00 | 27,178.26 | 0.71% | 30,109 |
| Dec 1, 2025 | 27,900.00 | 28,400.00 | 27,700.00 | 28,000.00 | 26,985.51 | 0.72% | 33,674 |
| Nov 28, 2025 | 26,900.00 | 28,900.00 | 26,900.00 | 27,800.00 | 26,792.75 | 4.12% | 87,345 |
| Nov 27, 2025 | 26,800.00 | 26,800.00 | 26,700.00 | 26,700.00 | 25,732.61 | -0.37% | 15,400 |
| Nov 26, 2025 | 26,600.00 | 26,800.00 | 26,600.00 | 26,800.00 | 25,828.99 | 1.13% | 16,818 |
| Nov 25, 2025 | 26,500.00 | 26,500.00 | 26,400.00 | 26,500.00 | 25,539.86 | 0.38% | 8,120 |
| Nov 24, 2025 | 26,400.00 | 26,400.00 | 26,300.00 | 26,400.00 | 25,443.48 | - | 22,019 |
| Nov 21, 2025 | 26,500.00 | 26,500.00 | 26,400.00 | 26,400.00 | 25,443.48 | -0.75% | 13,728 |
| Nov 20, 2025 | 26,800.00 | 26,800.00 | 26,500.00 | 26,600.00 | 25,636.23 | 1.14% | 9,900 |
| Nov 19, 2025 | 26,600.00 | 26,600.00 | 26,300.00 | 26,300.00 | 25,347.10 | -1.13% | 35,406 |
| Nov 18, 2025 | 26,500.00 | 26,700.00 | 26,500.00 | 26,600.00 | 25,636.23 | 0.38% | 14,721 |
| Nov 17, 2025 | 26,500.00 | 26,700.00 | 26,400.00 | 26,500.00 | 25,539.86 | 0.38% | 6,000 |
| Nov 14, 2025 | 26,600.00 | 26,600.00 | 26,400.00 | 26,400.00 | 25,443.48 | -0.75% | 8,787 |
| Nov 13, 2025 | 26,500.00 | 26,600.00 | 26,100.00 | 26,600.00 | 25,636.23 | 1.14% | 6,104 |
| Nov 12, 2025 | 26,100.00 | 26,400.00 | 26,000.00 | 26,300.00 | 25,347.10 | -1.13% | 33,300 |
| Nov 11, 2025 | 26,800.00 | 26,800.00 | 26,000.00 | 26,600.00 | 25,636.23 | -0.75% | 6,000 |
| Nov 10, 2025 | 26,000.00 | 26,800.00 | 26,000.00 | 26,800.00 | 25,828.99 | 3.08% | 15,844 |
| Nov 7, 2025 | 26,200.00 | 26,200.00 | 25,900.00 | 26,000.00 | 25,057.97 | -0.76% | 8,408 |
| Nov 6, 2025 | 26,300.00 | 26,400.00 | 26,200.00 | 26,200.00 | 25,250.72 | -1.13% | 8,201 |
| Nov 5, 2025 | 26,600.00 | 26,600.00 | 26,200.00 | 26,500.00 | 25,539.86 | -0.38% | 63,100 |
| Nov 4, 2025 | 26,800.00 | 26,800.00 | 26,400.00 | 26,600.00 | 25,636.23 | -0.37% | 5,800 |
| Nov 3, 2025 | 26,500.00 | 26,700.00 | 26,500.00 | 26,700.00 | 25,732.61 | -0.37% | 4,620 |
| Oct 31, 2025 | 26,800.00 | 26,900.00 | 26,500.00 | 26,800.00 | 25,828.99 | - | 4,555 |
| Oct 30, 2025 | 26,700.00 | 26,800.00 | 26,600.00 | 26,800.00 | 25,828.99 | - | 10,109 |
| Oct 29, 2025 | 26,500.00 | 26,900.00 | 26,400.00 | 26,800.00 | 25,828.99 | 0.37% | 18,101 |
| Oct 28, 2025 | 26,500.00 | 26,700.00 | 26,300.00 | 26,700.00 | 25,732.61 | 0.38% | 11,451 |
| Oct 27, 2025 | 27,000.00 | 27,000.00 | 26,600.00 | 26,600.00 | 25,636.23 | - | 6,749 |
| Oct 24, 2025 | 27,000.00 | 27,000.00 | 26,400.00 | 26,600.00 | 25,636.23 | 0.76% | 21,786 |
| Oct 23, 2025 | 26,400.00 | 27,000.00 | 26,400.00 | 26,400.00 | 25,443.48 | 0.76% | 24,211 |
| Oct 22, 2025 | 25,400.00 | 26,500.00 | 25,400.00 | 26,200.00 | 25,250.72 | 4.80% | 11,285 |
| Oct 21, 2025 | 26,400.00 | 26,500.00 | 25,000.00 | 25,000.00 | 24,094.20 | -5.66% | 36,213 |
| Oct 20, 2025 | 26,200.00 | 26,500.00 | 25,100.00 | 26,500.00 | 25,539.86 | 1.15% | 34,974 |
| Oct 17, 2025 | 26,300.00 | 26,300.00 | 26,000.00 | 26,200.00 | 25,250.72 | -1.50% | 15,867 |
| Oct 16, 2025 | 26,500.00 | 26,700.00 | 26,300.00 | 26,600.00 | 25,636.23 | 0.76% | 1,083 |
| Oct 15, 2025 | 26,300.00 | 26,400.00 | 26,200.00 | 26,400.00 | 25,443.48 | 0.76% | 6,046 |
| Oct 14, 2025 | 26,300.00 | 26,300.00 | 26,200.00 | 26,200.00 | 25,250.72 | -1.13% | 21,232 |
| Oct 13, 2025 | 26,500.00 | 26,500.00 | 26,300.00 | 26,500.00 | 25,539.86 | - | 28,171 |
| Oct 10, 2025 | 26,400.00 | 26,500.00 | 26,300.00 | 26,500.00 | 25,539.86 | 0.38% | 13,259 |