Vietnam Enterprise Investment and Development JSC (HNX:FID)
Vietnam · Delayed Price · Currency is VND 1,800.00
-100.00 (-5.26%)
At close: May 18, 2026
HNX:FID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1,900.00 | 1,900.00 | 1,800.00 | 1,800.00 | 1,800.00 | -5.26% | 107,656 |
| May 15, 2026 | 1,900.00 | 1,900.00 | 1,800.00 | 1,900.00 | 1,900.00 | 5.56% | 33,479 |
| May 14, 2026 | 1,900.00 | 1,900.00 | 1,800.00 | 1,800.00 | 1,800.00 | -5.26% | 74,000 |
| May 13, 2026 | 1,900.00 | 1,900.00 | 1,800.00 | 1,900.00 | 1,900.00 | 5.56% | 48,307 |
| May 12, 2026 | 1,800.00 | 1,900.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 67,922 |
| May 11, 2026 | 1,900.00 | 1,900.00 | 1,800.00 | 1,800.00 | 1,800.00 | -5.26% | 21,641 |
| May 8, 2026 | 1,900.00 | 1,900.00 | 1,800.00 | 1,900.00 | 1,900.00 | - | 36,409 |
| May 7, 2026 | 1,800.00 | 2,000.00 | 1,800.00 | 1,900.00 | 1,900.00 | - | 79,452 |
| May 6, 2026 | 1,900.00 | 1,900.00 | 1,800.00 | 1,900.00 | 1,900.00 | - | 21,200 |
| May 5, 2026 | 1,900.00 | 1,900.00 | 1,800.00 | 1,900.00 | 1,900.00 | - | 45,299 |
| May 4, 2026 | 1,900.00 | 2,000.00 | 1,800.00 | 1,900.00 | 1,900.00 | -5.00% | 60,302 |
| Apr 29, 2026 | 2,000.00 | 2,000.00 | 1,800.00 | 2,000.00 | 2,000.00 | 5.26% | 68,405 |
| Apr 28, 2026 | 2,000.00 | 2,000.00 | 1,900.00 | 1,900.00 | 1,900.00 | -5.00% | 45,300 |
| Apr 24, 2026 | 2,000.00 | 2,000.00 | 1,900.00 | 2,000.00 | 2,000.00 | - | 50,400 |
| Apr 23, 2026 | 2,000.00 | 2,000.00 | 1,900.00 | 2,000.00 | 2,000.00 | - | 142,436 |
| Apr 22, 2026 | 1,900.00 | 2,000.00 | 1,900.00 | 2,000.00 | 2,000.00 | 5.26% | 79,710 |
| Apr 21, 2026 | 2,100.00 | 2,100.00 | 1,900.00 | 1,900.00 | 1,900.00 | -5.00% | 9,701 |
| Apr 20, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 5.26% | 150,172 |
| Apr 17, 2026 | 2,000.00 | 2,000.00 | 1,800.00 | 1,900.00 | 1,900.00 | -5.00% | 141,259 |
| Apr 16, 2026 | 2,000.00 | 2,100.00 | 1,900.00 | 2,000.00 | 2,000.00 | - | 52,822 |
| Apr 15, 2026 | 2,100.00 | 2,100.00 | 2,000.00 | 2,000.00 | 2,000.00 | -4.76% | 122,900 |
| Apr 14, 2026 | 2,200.00 | 2,200.00 | 2,000.00 | 2,100.00 | 2,100.00 | - | 32,667 |
| Apr 13, 2026 | 2,000.00 | 2,200.00 | 2,000.00 | 2,100.00 | 2,100.00 | 5.00% | 38,226 |
| Apr 10, 2026 | 2,000.00 | 2,100.00 | 1,800.00 | 2,000.00 | 2,000.00 | - | 207,348 |
| Apr 9, 2026 | 2,200.00 | 2,300.00 | 2,000.00 | 2,000.00 | 2,000.00 | -9.09% | 321,264 |
| Apr 8, 2026 | 2,200.00 | 2,300.00 | 2,100.00 | 2,200.00 | 2,200.00 | -4.35% | 242,987 |
| Apr 7, 2026 | 2,400.00 | 2,500.00 | 2,200.00 | 2,300.00 | 2,300.00 | - | 244,512 |
| Apr 6, 2026 | 2,100.00 | 2,300.00 | 2,100.00 | 2,300.00 | 2,300.00 | 9.52% | 74,039 |
| Apr 3, 2026 | 2,300.00 | 2,300.00 | 2,100.00 | 2,100.00 | 2,100.00 | -8.70% | 156,086 |
| Apr 2, 2026 | 2,500.00 | 2,500.00 | 2,300.00 | 2,300.00 | 2,300.00 | -8.00% | 325,932 |
| Apr 1, 2026 | 2,400.00 | 2,600.00 | 2,400.00 | 2,500.00 | 2,500.00 | 4.17% | 382,159 |
| Mar 31, 2026 | 2,400.00 | 2,400.00 | 2,200.00 | 2,400.00 | 2,400.00 | 9.09% | 491,062 |
| Mar 30, 2026 | 1,900.00 | 2,200.00 | 1,900.00 | 2,200.00 | 2,200.00 | 10.00% | 405,273 |
| Mar 27, 2026 | 2,000.00 | 2,000.00 | 1,900.00 | 2,000.00 | 2,000.00 | 5.26% | 249,696 |
| Mar 26, 2026 | 1,900.00 | 1,900.00 | 1,700.00 | 1,900.00 | 1,900.00 | 5.56% | 52,226 |
| Mar 25, 2026 | 2,000.00 | 2,100.00 | 1,800.00 | 1,800.00 | 1,800.00 | -10.00% | 326,878 |
| Mar 24, 2026 | 2,200.00 | 2,400.00 | 2,000.00 | 2,000.00 | 2,000.00 | -9.09% | 369,483 |
| Mar 23, 2026 | 2,100.00 | 2,200.00 | 2,100.00 | 2,200.00 | 2,200.00 | 10.00% | 1,228,445 |
| Mar 20, 2026 | 1,900.00 | 2,000.00 | 1,900.00 | 2,000.00 | 2,000.00 | 5.26% | 921,915 |
| Mar 19, 2026 | 1,800.00 | 1,900.00 | 1,700.00 | 1,900.00 | 1,900.00 | 5.56% | 703,110 |
| Mar 18, 2026 | 1,800.00 | 1,800.00 | 1,700.00 | 1,800.00 | 1,800.00 | 5.88% | 498,777 |
| Mar 17, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 6.25% | 178,822 |
| Mar 16, 2026 | 1,600.00 | 1,600.00 | 1,500.00 | 1,600.00 | 1,600.00 | 6.67% | 129,009 |
| Mar 13, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 7.14% | 399,907 |
| Mar 12, 2026 | 1,500.00 | 1,500.00 | 1,400.00 | 1,400.00 | 1,400.00 | -6.67% | 341,000 |
| Mar 11, 2026 | 1,500.00 | 1,500.00 | 1,400.00 | 1,500.00 | 1,500.00 | - | 104,617 |
| Mar 10, 2026 | 1,400.00 | 1,500.00 | 1,400.00 | 1,500.00 | 1,500.00 | - | 258,900 |
| Mar 9, 2026 | 1,600.00 | 1,600.00 | 1,500.00 | 1,500.00 | 1,500.00 | -6.25% | 286,145 |
| Mar 6, 2026 | 1,600.00 | 1,700.00 | 1,600.00 | 1,600.00 | 1,600.00 | -5.88% | 114,900 |
| Mar 5, 2026 | 1,700.00 | 1,700.00 | 1,600.00 | 1,700.00 | 1,700.00 | - | 110,100 |