Vinh Phuc Infrastructure Development JSC (HNX:IDV)
Vietnam
· Delayed Price · Currency is VND 23,100
-100 (-0.43%)
At close: Apr 28, 2026
HNX:IDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 21,739.13 | 23,043.48 | 21,739.13 | 23,043.48 | 23,043.48 | 6.85% | 10,493 |
| Mar 9, 2026 | 22,173.91 | 22,695.65 | 21,304.35 | 21,565.22 | 21,565.22 | -8.15% | 67,622 |
| Mar 6, 2026 | 24,000.00 | 24,086.96 | 23,478.26 | 23,478.26 | 23,478.26 | -2.17% | 26,116 |
| Mar 5, 2026 | 23,913.04 | 24,000.00 | 23,913.04 | 24,000.00 | 24,000.00 | 1.10% | 2,175 |
| Mar 4, 2026 | 23,913.04 | 23,913.04 | 23,478.26 | 23,739.13 | 23,739.13 | -0.73% | 21,798 |
| Mar 3, 2026 | 24,000.00 | 24,173.91 | 23,739.13 | 23,913.04 | 23,913.04 | - | 4,748 |
| Mar 2, 2026 | 22,000.00 | 24,434.78 | 22,000.00 | 23,913.04 | 23,913.04 | -2.14% | 12,495 |
| Feb 27, 2026 | 24,347.83 | 24,608.70 | 24,260.87 | 24,434.78 | 24,434.78 | 0.36% | 12,545 |
| Feb 26, 2026 | 24,695.65 | 24,695.65 | 24,086.96 | 24,347.83 | 24,347.83 | -1.41% | 8,651 |
| Feb 25, 2026 | 23,826.09 | 24,695.65 | 23,826.09 | 24,695.65 | 24,695.65 | 4.03% | 32,662 |
| Feb 24, 2026 | 23,478.26 | 23,739.13 | 23,391.30 | 23,739.13 | 23,739.13 | 1.11% | 11,466 |
| Feb 23, 2026 | 23,652.17 | 23,826.09 | 23,043.48 | 23,478.26 | 23,478.26 | -0.74% | 30,739 |
| Feb 13, 2026 | 23,304.35 | 23,652.17 | 22,869.57 | 23,652.17 | 23,652.17 | -0.37% | 11,270 |
| Feb 12, 2026 | 23,391.30 | 23,826.09 | 23,304.35 | 23,739.13 | 23,739.13 | 1.87% | 6,443 |
| Feb 11, 2026 | 23,652.17 | 23,652.17 | 23,304.35 | 23,304.35 | 23,304.35 | -1.83% | 4,489 |
| Feb 10, 2026 | 23,130.44 | 24,086.96 | 23,043.48 | 23,739.13 | 23,739.13 | 2.63% | 13,341 |
| Feb 9, 2026 | 23,217.39 | 23,391.30 | 23,043.48 | 23,130.44 | 23,130.43 | -1.12% | 4,945 |
| Feb 6, 2026 | 23,478.26 | 23,565.22 | 23,391.30 | 23,391.30 | 23,391.30 | -2.89% | 28,635 |
| Feb 5, 2026 | 24,086.96 | 24,086.96 | 23,652.17 | 24,086.96 | 24,086.96 | - | 7,705 |
| Feb 4, 2026 | 24,347.83 | 24,434.78 | 23,652.17 | 24,086.96 | 24,086.96 | -1.07% | 4,958 |
| Feb 3, 2026 | 23,478.26 | 24,347.83 | 23,478.26 | 24,347.83 | 24,347.83 | 3.70% | 12,778 |
| Feb 2, 2026 | 23,739.13 | 23,826.09 | 23,478.26 | 23,478.26 | 23,478.26 | - | 16,860 |
| Jan 30, 2026 | 23,391.30 | 23,652.17 | 23,304.35 | 23,478.26 | 23,478.26 | 0.37% | 18,574 |
| Jan 29, 2026 | 23,304.35 | 23,391.30 | 23,304.35 | 23,391.30 | 23,391.30 | 1.13% | 2,076 |
| Jan 28, 2026 | 22,956.52 | 23,217.39 | 22,782.61 | 23,130.44 | 23,130.43 | -0.37% | 2,875 |
| Jan 27, 2026 | 23,043.48 | 23,217.39 | 22,782.61 | 23,217.39 | 23,217.39 | 0.38% | 16,583 |
| Jan 26, 2026 | 23,304.35 | 23,304.35 | 23,130.44 | 23,130.44 | 23,130.43 | -0.75% | 5,865 |
| Jan 23, 2026 | 23,304.35 | 23,391.30 | 23,217.39 | 23,304.35 | 23,304.35 | - | 8,143 |
| Jan 22, 2026 | 23,739.13 | 23,739.13 | 23,304.35 | 23,304.35 | 23,304.35 | 0.75% | 724 |
| Jan 21, 2026 | 23,304.35 | 23,304.35 | 23,130.44 | 23,130.44 | 23,130.43 | -0.75% | 5,126 |
| Jan 20, 2026 | 23,391.30 | 23,478.26 | 23,217.39 | 23,304.35 | 23,304.35 | -0.37% | 10,197 |
| Jan 19, 2026 | 23,391.30 | 23,826.09 | 23,304.35 | 23,391.30 | 23,391.30 | - | 19,246 |
| Jan 16, 2026 | 23,043.48 | 23,478.26 | 23,043.48 | 23,391.30 | 23,391.30 | 1.51% | 5,210 |
| Jan 15, 2026 | 23,304.35 | 23,304.35 | 22,956.52 | 23,043.48 | 23,043.48 | -1.12% | 21,270 |
| Jan 14, 2026 | 23,304.35 | 23,391.30 | 23,043.48 | 23,304.35 | 23,304.35 | - | 17,039 |
| Jan 13, 2026 | 22,956.52 | 23,304.35 | 22,956.52 | 23,304.35 | 23,304.35 | 1.13% | 13,413 |
| Jan 12, 2026 | 22,956.52 | 23,304.35 | 22,956.52 | 23,043.48 | 23,043.48 | 0.38% | 15,358 |
| Jan 9, 2026 | 22,608.70 | 23,217.39 | 22,521.74 | 22,956.52 | 22,956.52 | 0.76% | 4,648 |
| Jan 8, 2026 | 23,391.30 | 23,391.30 | 22,608.70 | 22,782.61 | 22,782.61 | -2.60% | 37,410 |
| Jan 7, 2026 | 23,304.35 | 23,391.30 | 23,217.39 | 23,391.30 | 23,391.30 | 0.37% | 7,708 |
| Jan 6, 2026 | 23,217.39 | 23,304.35 | 23,130.44 | 23,304.35 | 23,304.35 | 0.37% | 8,148 |
| Jan 5, 2026 | 23,304.35 | 23,391.30 | 23,217.39 | 23,217.39 | 23,217.39 | -0.37% | 8,970 |
| Dec 31, 2025 | 23,130.44 | 23,304.35 | 22,956.52 | 23,304.35 | 23,304.35 | 0.37% | 8,523 |
| Dec 30, 2025 | 23,217.39 | 23,217.39 | 22,869.57 | 23,217.39 | 23,217.39 | - | 1,997 |
| Dec 29, 2025 | 23,130.44 | 23,217.39 | 23,130.44 | 23,217.39 | 23,217.39 | 1.14% | 1,150 |
| Dec 26, 2025 | 22,782.61 | 22,956.52 | 22,782.61 | 22,956.52 | 22,956.52 | - | 44,203 |
| Dec 25, 2025 | 23,130.44 | 23,130.44 | 22,956.52 | 22,956.52 | 22,956.52 | -0.75% | 17,850 |
| Dec 24, 2025 | 23,130.44 | 23,130.44 | 23,043.48 | 23,130.44 | 23,130.43 | - | 18,411 |
| Dec 23, 2025 | 23,130.44 | 23,391.30 | 23,130.44 | 23,130.44 | 23,130.43 | 0.38% | 28,439 |
| Dec 22, 2025 | 22,695.65 | 23,217.39 | 22,695.65 | 23,043.48 | 23,043.48 | 0.38% | 1,173 |
| Dec 19, 2025 | 23,043.48 | 23,043.48 | 22,869.57 | 22,956.52 | 22,956.52 | -0.38% | 430 |
| Dec 18, 2025 | 22,869.57 | 23,043.48 | 22,869.57 | 23,043.48 | 23,043.48 | 0.38% | 1,036 |
| Dec 17, 2025 | 22,956.52 | 23,043.48 | 22,956.52 | 22,956.52 | 22,956.52 | - | 1,380 |
| Dec 16, 2025 | 23,043.48 | 23,130.44 | 22,173.91 | 22,956.52 | 22,956.52 | 1.54% | 12,420 |
| Dec 15, 2025 | 23,391.30 | 23,391.30 | 22,608.70 | 22,608.70 | 22,608.70 | -5.80% | 18,589 |
| Dec 12, 2025 | 24,086.96 | 24,173.91 | 24,000.00 | 24,000.00 | 23,130.43 | -0.72% | 16,531 |
| Dec 11, 2025 | 24,000.00 | 24,434.78 | 24,000.00 | 24,173.91 | 23,298.05 | -0.71% | 25,657 |
| Dec 10, 2025 | 24,260.87 | 24,434.78 | 24,086.96 | 24,347.83 | 23,465.66 | 0.36% | 14,041 |
| Dec 9, 2025 | 24,347.83 | 24,347.83 | 24,173.91 | 24,260.87 | 23,381.85 | -0.71% | 12,462 |
| Dec 8, 2025 | 24,173.91 | 24,434.78 | 23,913.04 | 24,434.78 | 23,549.46 | 2.18% | 14,729 |
| Dec 5, 2025 | 24,347.83 | 24,347.83 | 23,913.04 | 23,913.04 | 23,046.63 | -1.43% | 19,090 |
| Dec 4, 2025 | 24,347.83 | 24,347.83 | 23,913.04 | 24,260.87 | 23,381.85 | -0.36% | 36,279 |
| Dec 3, 2025 | 24,608.70 | 24,695.65 | 24,173.91 | 24,347.83 | 23,465.66 | -0.71% | 18,687 |
| Dec 2, 2025 | 24,347.83 | 24,521.74 | 24,173.91 | 24,521.74 | 23,633.27 | 0.71% | 34,625 |
| Dec 1, 2025 | 24,260.87 | 24,695.65 | 24,086.96 | 24,347.83 | 23,465.66 | 0.72% | 38,725 |
| Nov 28, 2025 | 23,391.30 | 25,130.44 | 23,391.30 | 24,173.91 | 23,298.05 | 4.12% | 100,446 |