IDICO Corporation - JSC (HNX:IDC)
Vietnam · Delayed Price · Currency is VND 38,500
+300 (0.79%)
At close: Dec 3, 2025
IDICO Corporation - JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 38,200.00 | 39,100.00 | 38,100.00 | 38,500.00 | 38,500.00 | -3.02% | 1,129,437 |
| Dec 2, 2025 | 39,900.00 | 40,000.00 | 39,100.00 | 39,700.00 | 38,200.00 | -0.50% | 1,694,519 |
| Dec 1, 2025 | 40,300.00 | 40,500.00 | 39,600.00 | 39,900.00 | 38,392.44 | -0.99% | 1,330,827 |
| Nov 28, 2025 | 39,900.00 | 40,800.00 | 39,600.00 | 40,300.00 | 38,777.33 | 1.26% | 2,496,965 |
| Nov 27, 2025 | 41,200.00 | 41,200.00 | 39,800.00 | 39,800.00 | 38,296.22 | -2.69% | 2,173,795 |
| Nov 26, 2025 | 40,000.00 | 40,900.00 | 39,800.00 | 40,900.00 | 39,354.66 | 2.76% | 1,349,010 |
| Nov 25, 2025 | 36,100.00 | 41,300.00 | 36,100.00 | 39,800.00 | 38,296.22 | -0.50% | 10,174,520 |
| Nov 24, 2025 | 41,200.00 | 41,500.00 | 40,000.00 | 40,000.00 | 38,488.66 | -2.91% | 2,345,348 |
| Nov 21, 2025 | 41,200.00 | 42,000.00 | 40,900.00 | 41,200.00 | 39,643.32 | - | 2,820,908 |
| Nov 20, 2025 | 41,500.00 | 41,800.00 | 40,800.00 | 41,200.00 | 39,643.32 | -0.72% | 1,794,505 |
| Nov 19, 2025 | 41,100.00 | 41,900.00 | 40,900.00 | 41,500.00 | 39,931.99 | 0.97% | 3,346,559 |
| Nov 18, 2025 | 42,400.00 | 42,600.00 | 41,000.00 | 41,100.00 | 39,547.10 | -3.07% | 3,063,018 |
| Nov 17, 2025 | 42,800.00 | 43,200.00 | 41,900.00 | 42,400.00 | 40,797.98 | -0.70% | 3,773,772 |
| Nov 14, 2025 | 41,700.00 | 43,300.00 | 40,900.00 | 42,700.00 | 41,086.65 | 2.40% | 5,592,462 |
| Nov 13, 2025 | 39,300.00 | 42,700.00 | 39,300.00 | 41,700.00 | 40,124.43 | 6.11% | 6,812,316 |
| Nov 12, 2025 | 39,200.00 | 39,500.00 | 39,000.00 | 39,300.00 | 37,815.11 | 0.26% | 1,790,295 |
| Nov 11, 2025 | 37,600.00 | 39,200.00 | 37,200.00 | 39,200.00 | 37,718.89 | 4.26% | 2,994,700 |
| Nov 10, 2025 | 38,000.00 | 38,300.00 | 37,300.00 | 37,600.00 | 36,179.35 | -1.05% | 860,593 |
| Nov 7, 2025 | 38,300.00 | 38,900.00 | 37,800.00 | 38,000.00 | 36,564.23 | -0.78% | 1,546,408 |
| Nov 6, 2025 | 38,500.00 | 39,500.00 | 38,200.00 | 38,300.00 | 36,852.90 | -0.78% | 1,116,251 |
| Nov 5, 2025 | 38,300.00 | 38,800.00 | 37,000.00 | 38,600.00 | 37,141.56 | 1.31% | 1,298,508 |
| Nov 4, 2025 | 38,300.00 | 38,400.00 | 36,700.00 | 38,100.00 | 36,660.45 | -0.26% | 11,734,550 |
| Nov 3, 2025 | 38,300.00 | 39,600.00 | 38,100.00 | 38,200.00 | 36,756.68 | 0.26% | 3,372,598 |
| Oct 31, 2025 | 38,000.00 | 39,000.00 | 38,000.00 | 38,100.00 | 36,660.45 | 0.26% | 2,357,617 |
| Oct 30, 2025 | 38,200.00 | 39,000.00 | 37,700.00 | 38,000.00 | 36,564.23 | 0.26% | 2,633,823 |
| Oct 29, 2025 | 37,000.00 | 38,300.00 | 36,500.00 | 37,900.00 | 36,468.01 | 2.71% | 3,399,391 |
| Oct 28, 2025 | 36,200.00 | 36,900.00 | 36,100.00 | 36,900.00 | 35,505.79 | 2.22% | 1,297,372 |
| Oct 27, 2025 | 35,500.00 | 37,000.00 | 35,500.00 | 36,100.00 | 34,736.02 | 3.14% | 1,934,123 |
| Oct 24, 2025 | 34,900.00 | 35,500.00 | 34,600.00 | 35,000.00 | 33,677.58 | 0.57% | 1,625,378 |
| Oct 23, 2025 | 35,500.00 | 35,800.00 | 34,600.00 | 34,800.00 | 33,485.14 | -1.97% | 1,828,904 |
| Oct 22, 2025 | 35,600.00 | 36,100.00 | 34,700.00 | 35,500.00 | 34,158.69 | - | 1,918,264 |
| Oct 21, 2025 | 33,600.00 | 35,900.00 | 33,500.00 | 35,500.00 | 34,158.69 | 5.97% | 4,233,914 |
| Oct 20, 2025 | 36,200.00 | 36,400.00 | 33,000.00 | 33,500.00 | 32,234.26 | -7.46% | 6,652,343 |
| Oct 17, 2025 | 37,000.00 | 37,000.00 | 35,800.00 | 36,200.00 | 34,832.24 | -1.90% | 5,679,551 |
| Oct 16, 2025 | 37,200.00 | 37,700.00 | 36,500.00 | 36,900.00 | 35,505.79 | -0.81% | 3,738,999 |
| Oct 15, 2025 | 38,000.00 | 38,500.00 | 37,100.00 | 37,200.00 | 35,794.46 | -2.11% | 3,291,636 |
| Oct 14, 2025 | 38,700.00 | 39,200.00 | 38,000.00 | 38,000.00 | 36,564.23 | -1.81% | 2,430,320 |
| Oct 13, 2025 | 37,800.00 | 39,400.00 | 37,300.00 | 38,700.00 | 37,237.78 | 1.57% | 2,345,337 |
| Oct 10, 2025 | 38,900.00 | 39,000.00 | 38,100.00 | 38,100.00 | 36,660.45 | -2.06% | 3,325,096 |
| Oct 9, 2025 | 38,000.00 | 39,200.00 | 37,100.00 | 38,900.00 | 37,430.23 | 3.46% | 5,002,518 |
| Oct 8, 2025 | 38,500.00 | 38,900.00 | 37,600.00 | 37,600.00 | 36,179.35 | -1.31% | 2,299,841 |
| Oct 7, 2025 | 38,600.00 | 38,900.00 | 38,100.00 | 38,100.00 | 36,660.45 | -1.30% | 1,519,192 |
| Oct 6, 2025 | 37,800.00 | 38,700.00 | 37,700.00 | 38,600.00 | 37,141.56 | 2.12% | 1,114,593 |
| Oct 3, 2025 | 38,600.00 | 38,600.00 | 37,800.00 | 37,800.00 | 36,371.79 | -2.07% | 4,373,334 |
| Oct 2, 2025 | 39,200.00 | 39,400.00 | 38,300.00 | 38,600.00 | 37,141.56 | -1.28% | 1,059,054 |
| Oct 1, 2025 | 38,600.00 | 39,200.00 | 38,300.00 | 39,100.00 | 37,622.67 | 1.56% | 829,400 |
| Sep 30, 2025 | 39,400.00 | 39,500.00 | 38,000.00 | 38,500.00 | 37,045.34 | -2.04% | 5,497,784 |
| Sep 29, 2025 | 40,500.00 | 40,500.00 | 39,300.00 | 39,300.00 | 37,815.11 | -2.72% | 1,559,370 |
| Sep 26, 2025 | 40,900.00 | 41,300.00 | 40,400.00 | 40,400.00 | 38,873.55 | -1.22% | 776,153 |
| Sep 25, 2025 | 40,200.00 | 41,400.00 | 39,800.00 | 40,900.00 | 39,354.66 | 2.25% | 1,177,892 |