Vinh Phuc Infrastructure Development JSC (HNX:IDV)
Vietnam
· Delayed Price · Currency is VND 27,900
-100 (-0.36%)
At close: Dec 4, 2025
HNX:IDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28,000.00 | 28,000.00 | 27,500.00 | 27,500.00 | 27,500.00 | -1.43% | 16,600 |
| Dec 4, 2025 | 28,000.00 | 28,000.00 | 27,500.00 | 27,900.00 | 27,900.00 | -0.36% | 31,547 |
| Dec 3, 2025 | 28,300.00 | 28,400.00 | 27,800.00 | 28,000.00 | 28,000.00 | -0.71% | 16,250 |
| Dec 2, 2025 | 28,000.00 | 28,200.00 | 27,800.00 | 28,200.00 | 28,200.00 | 0.71% | 30,109 |
| Dec 1, 2025 | 27,900.00 | 28,400.00 | 27,700.00 | 28,000.00 | 28,000.00 | 0.72% | 33,674 |
| Nov 28, 2025 | 26,900.00 | 28,900.00 | 26,900.00 | 27,800.00 | 27,800.00 | 4.12% | 87,345 |
| Nov 27, 2025 | 26,800.00 | 26,800.00 | 26,700.00 | 26,700.00 | 26,700.00 | -0.37% | 15,400 |
| Nov 26, 2025 | 26,600.00 | 26,800.00 | 26,600.00 | 26,800.00 | 26,800.00 | 1.13% | 16,818 |
| Nov 25, 2025 | 26,500.00 | 26,500.00 | 26,400.00 | 26,500.00 | 26,500.00 | 0.38% | 8,120 |
| Nov 24, 2025 | 26,400.00 | 26,400.00 | 26,300.00 | 26,400.00 | 26,400.00 | - | 22,019 |
| Nov 21, 2025 | 26,500.00 | 26,500.00 | 26,400.00 | 26,400.00 | 26,400.00 | -0.75% | 13,728 |
| Nov 20, 2025 | 26,800.00 | 26,800.00 | 26,500.00 | 26,600.00 | 26,600.00 | 1.14% | 9,900 |
| Nov 19, 2025 | 26,600.00 | 26,600.00 | 26,300.00 | 26,300.00 | 26,300.00 | -1.13% | 35,406 |
| Nov 18, 2025 | 26,500.00 | 26,700.00 | 26,500.00 | 26,600.00 | 26,600.00 | 0.38% | 14,721 |
| Nov 17, 2025 | 26,500.00 | 26,700.00 | 26,400.00 | 26,500.00 | 26,500.00 | 0.38% | 6,000 |
| Nov 14, 2025 | 26,600.00 | 26,600.00 | 26,400.00 | 26,400.00 | 26,400.00 | -0.75% | 8,787 |
| Nov 13, 2025 | 26,500.00 | 26,600.00 | 26,100.00 | 26,600.00 | 26,600.00 | 1.14% | 6,104 |
| Nov 12, 2025 | 26,100.00 | 26,400.00 | 26,000.00 | 26,300.00 | 26,300.00 | -1.13% | 33,300 |
| Nov 11, 2025 | 26,800.00 | 26,800.00 | 26,000.00 | 26,600.00 | 26,600.00 | -0.75% | 6,000 |
| Nov 10, 2025 | 26,000.00 | 26,800.00 | 26,000.00 | 26,800.00 | 26,800.00 | 3.08% | 15,844 |
| Nov 7, 2025 | 26,200.00 | 26,200.00 | 25,900.00 | 26,000.00 | 26,000.00 | -0.76% | 8,408 |
| Nov 6, 2025 | 26,300.00 | 26,400.00 | 26,200.00 | 26,200.00 | 26,200.00 | -1.13% | 8,201 |
| Nov 5, 2025 | 26,600.00 | 26,600.00 | 26,200.00 | 26,500.00 | 26,500.00 | -0.38% | 63,100 |
| Nov 4, 2025 | 26,800.00 | 26,800.00 | 26,400.00 | 26,600.00 | 26,600.00 | -0.37% | 5,800 |
| Nov 3, 2025 | 26,500.00 | 26,700.00 | 26,500.00 | 26,700.00 | 26,700.00 | -0.37% | 4,620 |
| Oct 31, 2025 | 26,800.00 | 26,900.00 | 26,500.00 | 26,800.00 | 26,800.00 | - | 4,555 |
| Oct 30, 2025 | 26,700.00 | 26,800.00 | 26,600.00 | 26,800.00 | 26,800.00 | - | 10,109 |
| Oct 29, 2025 | 26,500.00 | 26,900.00 | 26,400.00 | 26,800.00 | 26,800.00 | 0.37% | 18,101 |
| Oct 28, 2025 | 26,500.00 | 26,700.00 | 26,300.00 | 26,700.00 | 26,700.00 | 0.38% | 11,451 |
| Oct 27, 2025 | 27,000.00 | 27,000.00 | 26,600.00 | 26,600.00 | 26,600.00 | - | 6,749 |
| Oct 24, 2025 | 27,000.00 | 27,000.00 | 26,400.00 | 26,600.00 | 26,600.00 | 0.76% | 21,786 |
| Oct 23, 2025 | 26,400.00 | 27,000.00 | 26,400.00 | 26,400.00 | 26,400.00 | 0.76% | 24,211 |
| Oct 22, 2025 | 25,400.00 | 26,500.00 | 25,400.00 | 26,200.00 | 26,200.00 | 4.80% | 11,285 |
| Oct 21, 2025 | 26,400.00 | 26,500.00 | 25,000.00 | 25,000.00 | 25,000.00 | -5.66% | 36,213 |
| Oct 20, 2025 | 26,200.00 | 26,500.00 | 25,100.00 | 26,500.00 | 26,500.00 | 1.15% | 34,974 |
| Oct 17, 2025 | 26,300.00 | 26,300.00 | 26,000.00 | 26,200.00 | 26,200.00 | -1.50% | 15,867 |
| Oct 16, 2025 | 26,500.00 | 26,700.00 | 26,300.00 | 26,600.00 | 26,600.00 | 0.76% | 1,083 |
| Oct 15, 2025 | 26,300.00 | 26,400.00 | 26,200.00 | 26,400.00 | 26,400.00 | 0.76% | 6,046 |
| Oct 14, 2025 | 26,300.00 | 26,300.00 | 26,200.00 | 26,200.00 | 26,200.00 | -1.13% | 21,232 |
| Oct 13, 2025 | 26,500.00 | 26,500.00 | 26,300.00 | 26,500.00 | 26,500.00 | - | 28,171 |
| Oct 10, 2025 | 26,400.00 | 26,500.00 | 26,300.00 | 26,500.00 | 26,500.00 | 0.38% | 13,259 |
| Oct 9, 2025 | 26,500.00 | 26,500.00 | 26,300.00 | 26,400.00 | 26,400.00 | -0.38% | 31,108 |
| Oct 8, 2025 | 26,500.00 | 26,700.00 | 26,400.00 | 26,500.00 | 26,500.00 | 0.38% | 20,850 |
| Oct 7, 2025 | 26,500.00 | 26,500.00 | 26,400.00 | 26,400.00 | 26,400.00 | -0.38% | 8,410 |
| Oct 6, 2025 | 26,300.00 | 26,500.00 | 26,300.00 | 26,500.00 | 26,500.00 | 0.38% | 12,535 |
| Oct 3, 2025 | 26,400.00 | 26,400.00 | 26,200.00 | 26,400.00 | 26,400.00 | 0.38% | 4,922 |
| Oct 2, 2025 | 26,300.00 | 26,700.00 | 26,300.00 | 26,300.00 | 26,300.00 | 0.38% | 6,688 |
| Oct 1, 2025 | 26,800.00 | 26,800.00 | 26,200.00 | 26,200.00 | 26,200.00 | -1.50% | 26,145 |
| Sep 30, 2025 | 26,600.00 | 26,600.00 | 26,600.00 | 26,600.00 | 26,600.00 | - | 6,608 |
| Sep 29, 2025 | 26,600.00 | 26,700.00 | 26,600.00 | 26,600.00 | 26,600.00 | - | 5,505 |
| Sep 26, 2025 | 26,700.00 | 26,700.00 | 26,600.00 | 26,600.00 | 26,600.00 | -0.37% | 3,544 |
| Sep 25, 2025 | 26,800.00 | 26,800.00 | 26,700.00 | 26,700.00 | 26,700.00 | -0.37% | 1,209 |
| Sep 24, 2025 | 26,600.00 | 26,800.00 | 26,600.00 | 26,800.00 | 26,800.00 | - | 1,568 |
| Sep 23, 2025 | 26,700.00 | 26,800.00 | 26,600.00 | 26,800.00 | 26,800.00 | 0.37% | 1,237 |
| Sep 22, 2025 | 26,700.00 | 26,800.00 | 26,700.00 | 26,700.00 | 26,700.00 | - | 10,353 |
| Sep 19, 2025 | 26,600.00 | 26,700.00 | 26,500.00 | 26,700.00 | 26,700.00 | - | 15,381 |
| Sep 18, 2025 | 26,700.00 | 26,700.00 | 26,500.00 | 26,700.00 | 26,700.00 | -0.37% | 7,515 |
| Sep 17, 2025 | 26,600.00 | 26,800.00 | 26,600.00 | 26,800.00 | 26,800.00 | 0.75% | 8,416 |
| Sep 16, 2025 | 26,700.00 | 26,900.00 | 26,500.00 | 26,600.00 | 26,600.00 | - | 45,567 |
| Sep 15, 2025 | 26,700.00 | 27,000.00 | 26,500.00 | 26,600.00 | 26,600.00 | -0.37% | 28,900 |
| Sep 12, 2025 | 26,800.00 | 26,800.00 | 26,600.00 | 26,700.00 | 26,700.00 | - | 17,110 |
| Sep 11, 2025 | 26,600.00 | 26,700.00 | 26,500.00 | 26,700.00 | 26,700.00 | 0.38% | 12,500 |
| Sep 10, 2025 | 26,800.00 | 27,000.00 | 26,600.00 | 26,600.00 | 26,600.00 | -0.75% | 18,345 |
| Sep 9, 2025 | 26,800.00 | 27,000.00 | 26,700.00 | 26,800.00 | 26,800.00 | - | 27,800 |
| Sep 8, 2025 | 27,200.00 | 27,300.00 | 26,700.00 | 26,800.00 | 26,800.00 | -0.74% | 10,601 |
| Sep 5, 2025 | 27,100.00 | 27,200.00 | 26,700.00 | 27,000.00 | 27,000.00 | -0.37% | 27,662 |
| Sep 4, 2025 | 27,200.00 | 27,200.00 | 27,000.00 | 27,100.00 | 27,100.00 | -0.37% | 35,038 |
| Sep 3, 2025 | 27,200.00 | 27,200.00 | 27,000.00 | 27,200.00 | 27,200.00 | - | 22,417 |
| Aug 29, 2025 | 27,100.00 | 27,200.00 | 27,000.00 | 27,200.00 | 27,200.00 | 0.37% | 26,701 |
| Aug 28, 2025 | 27,200.00 | 27,200.00 | 27,000.00 | 27,100.00 | 27,100.00 | -0.73% | 10,389 |
| Aug 27, 2025 | 27,500.00 | 27,800.00 | 27,000.00 | 27,300.00 | 27,300.00 | 0.37% | 13,308 |
| Aug 26, 2025 | 27,000.00 | 27,700.00 | 26,900.00 | 27,200.00 | 27,200.00 | 0.37% | 13,085 |
| Aug 25, 2025 | 27,300.00 | 27,400.00 | 27,000.00 | 27,100.00 | 27,100.00 | - | 10,175 |
| Aug 22, 2025 | 27,500.00 | 27,500.00 | 27,100.00 | 27,100.00 | 27,100.00 | -1.09% | 43,003 |
| Aug 21, 2025 | 28,000.00 | 28,000.00 | 27,400.00 | 27,400.00 | 27,400.00 | -0.36% | 37,449 |
| Aug 20, 2025 | 27,500.00 | 27,700.00 | 27,300.00 | 27,500.00 | 27,500.00 | - | 57,029 |
| Aug 19, 2025 | 27,900.00 | 27,900.00 | 27,500.00 | 27,500.00 | 27,500.00 | -0.72% | 24,004 |
| Aug 18, 2025 | 27,600.00 | 27,900.00 | 27,500.00 | 27,700.00 | 27,700.00 | -0.72% | 13,960 |
| Aug 15, 2025 | 28,000.00 | 28,300.00 | 27,600.00 | 27,900.00 | 27,900.00 | 0.72% | 24,445 |
| Aug 14, 2025 | 27,900.00 | 27,900.00 | 27,500.00 | 27,700.00 | 27,700.00 | -0.72% | 40,137 |
| Aug 13, 2025 | 28,000.00 | 28,000.00 | 27,400.00 | 27,900.00 | 27,900.00 | -0.36% | 22,559 |
| Aug 12, 2025 | 28,000.00 | 28,200.00 | 27,700.00 | 28,000.00 | 28,000.00 | - | 48,913 |
| Aug 11, 2025 | 28,500.00 | 28,800.00 | 28,000.00 | 28,000.00 | 28,000.00 | -2.10% | 55,658 |
| Aug 8, 2025 | 29,000.00 | 29,000.00 | 28,600.00 | 28,600.00 | 28,600.00 | -1.38% | 24,286 |
| Aug 7, 2025 | 29,300.00 | 29,400.00 | 28,500.00 | 29,000.00 | 29,000.00 | - | 28,407 |
| Aug 6, 2025 | 28,000.00 | 29,200.00 | 28,000.00 | 29,000.00 | 29,000.00 | 2.47% | 20,520 |
| Aug 5, 2025 | 28,300.00 | 29,300.00 | 28,300.00 | 28,300.00 | 28,300.00 | - | 71,323 |
| Aug 4, 2025 | 28,300.00 | 28,500.00 | 28,000.00 | 28,300.00 | 28,300.00 | - | 24,618 |
| Aug 1, 2025 | 28,000.00 | 28,500.00 | 28,000.00 | 28,300.00 | 28,300.00 | - | 62,479 |
| Jul 31, 2025 | 28,000.00 | 28,700.00 | 27,700.00 | 28,300.00 | 28,300.00 | 2.17% | 37,106 |
| Jul 30, 2025 | 27,500.00 | 28,100.00 | 27,500.00 | 27,700.00 | 27,700.00 | -0.36% | 63,943 |
| Jul 29, 2025 | 28,400.00 | 28,700.00 | 27,800.00 | 27,800.00 | 27,800.00 | -1.77% | 93,741 |
| Jul 28, 2025 | 27,500.00 | 28,400.00 | 27,500.00 | 28,300.00 | 28,300.00 | 2.91% | 66,251 |
| Jul 25, 2025 | 26,800.00 | 27,900.00 | 26,700.00 | 27,500.00 | 27,500.00 | 3.00% | 93,293 |
| Jul 24, 2025 | 26,400.00 | 26,900.00 | 26,300.00 | 26,700.00 | 26,700.00 | 1.14% | 50,669 |
| Jul 23, 2025 | 26,500.00 | 26,500.00 | 26,400.00 | 26,400.00 | 26,400.00 | -0.38% | 48,146 |
| Jul 22, 2025 | 26,400.00 | 26,500.00 | 26,400.00 | 26,500.00 | 26,500.00 | - | 350,189 |
| Jul 21, 2025 | 26,600.00 | 26,900.00 | 26,500.00 | 26,500.00 | 26,500.00 | -1.12% | 100,529 |
| Jul 18, 2025 | 27,000.00 | 27,000.00 | 26,500.00 | 26,800.00 | 26,800.00 | 0.37% | 30,153 |
| Jul 17, 2025 | 26,600.00 | 27,200.00 | 26,400.00 | 26,700.00 | 26,700.00 | 0.38% | 44,130 |