IDICO Corporation - JSC (HNX:IDC)
Vietnam · Delayed Price · Currency is VND 42,500
-500 (-1.16%)
At close: Sep 11, 2025
IDICO Corporation - JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 42,600.00 | 43,400.00 | 42,500.00 | 43,200.00 | 43,200.00 | 1.65% | 1,127,827 |
| Sep 11, 2025 | 43,000.00 | 43,000.00 | 41,600.00 | 42,500.00 | 42,500.00 | -1.16% | 1,090,200 |
| Sep 10, 2025 | 42,700.00 | 43,000.00 | 42,000.00 | 43,000.00 | 43,000.00 | 1.42% | 3,746,303 |
| Sep 9, 2025 | 42,400.00 | 42,900.00 | 41,900.00 | 42,400.00 | 42,400.00 | - | 1,563,900 |
| Sep 8, 2025 | 44,000.00 | 44,200.00 | 42,400.00 | 42,400.00 | 42,400.00 | -3.64% | 4,742,689 |
| Sep 5, 2025 | 45,000.00 | 46,500.00 | 44,000.00 | 44,000.00 | 44,000.00 | -2.22% | 3,739,290 |
| Sep 4, 2025 | 45,000.00 | 46,100.00 | 45,000.00 | 45,000.00 | 45,000.00 | - | 3,105,204 |
| Sep 3, 2025 | 43,800.00 | 45,000.00 | 43,800.00 | 45,000.00 | 45,000.00 | 2.74% | 1,832,672 |
| Aug 29, 2025 | 43,700.00 | 44,200.00 | 43,600.00 | 43,800.00 | 43,800.00 | 0.46% | 1,311,499 |
| Aug 28, 2025 | 44,300.00 | 44,700.00 | 43,600.00 | 43,600.00 | 43,600.00 | -1.13% | 1,240,208 |
| Aug 27, 2025 | 44,100.00 | 45,300.00 | 44,100.00 | 44,100.00 | 44,100.00 | 0.23% | 3,267,049 |
| Aug 26, 2025 | 42,000.00 | 44,400.00 | 42,000.00 | 44,000.00 | 44,000.00 | 4.02% | 1,378,663 |
| Aug 25, 2025 | 44,000.00 | 45,000.00 | 42,300.00 | 42,300.00 | 42,300.00 | -2.31% | 6,392,029 |
| Aug 22, 2025 | 46,900.00 | 46,900.00 | 43,300.00 | 43,300.00 | 43,300.00 | -6.68% | 3,095,286 |
| Aug 21, 2025 | 45,400.00 | 48,900.00 | 45,300.00 | 46,400.00 | 46,400.00 | 3.11% | 7,311,424 |
| Aug 20, 2025 | 43,900.00 | 45,500.00 | 43,100.00 | 45,000.00 | 45,000.00 | 2.51% | 3,769,836 |
| Aug 19, 2025 | 44,300.00 | 45,500.00 | 43,900.00 | 43,900.00 | 43,900.00 | -0.45% | 3,479,785 |
| Aug 18, 2025 | 44,000.00 | 45,000.00 | 43,400.00 | 44,100.00 | 44,100.00 | 0.23% | 3,701,276 |
| Aug 15, 2025 | 43,800.00 | 45,300.00 | 43,800.00 | 44,000.00 | 44,000.00 | 0.46% | 5,451,294 |
| Aug 14, 2025 | 45,400.00 | 45,400.00 | 43,600.00 | 43,800.00 | 43,800.00 | 0.74% | 2,923,414 |
| Aug 13, 2025 | 43,130.44 | 44,347.83 | 42,434.78 | 43,478.26 | 43,478.26 | 1.01% | 6,375,004 |
| Aug 12, 2025 | 40,521.74 | 43,478.26 | 40,521.74 | 43,043.48 | 43,043.48 | - | 4,912,789 |
| Aug 11, 2025 | 40,434.78 | 43,043.48 | 40,000.00 | 43,043.48 | 43,043.48 | 7.84% | 22,815,275 |
| Aug 8, 2025 | 40,260.87 | 40,608.70 | 39,478.26 | 39,913.04 | 39,913.04 | -0.86% | 3,993,000 |
| Aug 7, 2025 | 40,000.00 | 40,956.52 | 39,739.13 | 40,260.87 | 40,260.87 | 1.98% | 4,496,473 |
| Aug 6, 2025 | 39,043.48 | 39,565.22 | 39,043.48 | 39,478.26 | 39,478.26 | 1.11% | 2,150,255 |
| Aug 5, 2025 | 38,695.65 | 40,260.87 | 38,434.78 | 39,043.48 | 39,043.48 | 0.67% | 5,543,502 |
| Aug 4, 2025 | 38,695.65 | 39,217.39 | 38,260.87 | 38,782.61 | 38,782.61 | - | 2,021,388 |
| Aug 1, 2025 | 40,000.00 | 40,000.00 | 38,695.65 | 38,782.61 | 38,782.61 | -1.98% | 2,376,847 |
| Jul 31, 2025 | 39,130.44 | 40,434.78 | 38,608.70 | 39,565.22 | 39,565.22 | 2.71% | 7,728,550 |
| Jul 30, 2025 | 38,869.57 | 39,565.22 | 38,260.87 | 38,521.74 | 38,521.74 | -0.89% | 3,385,091 |
| Jul 29, 2025 | 41,391.30 | 42,086.96 | 38,869.57 | 38,869.57 | 38,869.57 | -5.10% | 5,383,650 |
| Jul 28, 2025 | 39,130.44 | 41,478.26 | 39,043.48 | 40,956.52 | 40,956.52 | 1.07% | 4,867,445 |
| Jul 25, 2025 | 40,608.70 | 41,217.39 | 40,521.74 | 40,521.74 | 40,521.74 | -0.21% | 2,489,572 |
| Jul 24, 2025 | 40,086.96 | 40,956.52 | 39,826.09 | 40,608.70 | 40,608.70 | 1.52% | 2,266,944 |
| Jul 23, 2025 | 39,565.22 | 40,347.83 | 39,565.22 | 40,000.00 | 40,000.00 | 1.32% | 2,458,912 |
| Jul 22, 2025 | 39,652.17 | 40,000.00 | 38,956.52 | 39,478.26 | 39,478.26 | -0.44% | 2,797,553 |
| Jul 21, 2025 | 40,086.96 | 40,695.65 | 39,652.17 | 39,652.17 | 39,652.17 | -1.08% | 2,218,331 |
| Jul 18, 2025 | 40,173.91 | 41,043.48 | 40,086.96 | 40,086.96 | 40,086.96 | -0.22% | 3,909,790 |
| Jul 17, 2025 | 40,086.96 | 41,043.48 | 40,000.00 | 40,173.91 | 40,173.91 | 0.43% | 1,967,457 |
| Jul 16, 2025 | 40,260.87 | 40,347.83 | 39,913.04 | 40,000.00 | 40,000.00 | -0.65% | 1,419,509 |
| Jul 15, 2025 | 40,608.70 | 40,695.65 | 40,173.91 | 40,260.87 | 40,260.87 | -0.22% | 1,730,959 |
| Jul 14, 2025 | 40,782.61 | 40,869.57 | 39,826.09 | 40,347.83 | 40,347.83 | 0.43% | 1,146,976 |
| Jul 11, 2025 | 40,521.74 | 40,782.61 | 40,173.91 | 40,173.91 | 40,173.91 | -0.86% | 1,788,319 |
| Jul 10, 2025 | 41,304.35 | 41,565.22 | 40,521.74 | 40,521.74 | 40,521.74 | -1.89% | 2,218,249 |
| Jul 9, 2025 | 41,739.13 | 41,913.04 | 40,869.57 | 41,304.35 | 41,304.35 | -0.84% | 1,710,797 |
| Jul 8, 2025 | 40,869.57 | 42,608.70 | 40,608.70 | 41,652.17 | 41,652.17 | 2.13% | 2,629,698 |
| Jul 7, 2025 | 40,347.83 | 41,130.44 | 39,826.09 | 40,782.61 | 40,782.61 | 1.08% | 2,383,471 |
| Jul 4, 2025 | 41,391.30 | 41,478.26 | 40,260.87 | 40,347.83 | 40,347.83 | -2.93% | 3,827,292 |
| Jul 3, 2025 | 41,913.04 | 42,086.96 | 38,260.87 | 41,565.22 | 41,565.22 | -0.83% | 9,292,900 |