IDICO Corporation - JSC (HNX:IDC)
Vietnam · Delayed Price · Currency is VND 32,200
+200 (0.63%)
At close: Sep 18, 2026
IDICO Corporation - JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 32,000.00 | 32,500.00 | 31,900.00 | 32,200.00 | 32,200.00 | 0.63% | 1,002,100 |
| Sep 17, 2026 | 30,500.00 | 32,100.00 | 30,100.00 | 32,000.00 | 32,000.00 | 3.23% | 2,152,941 |
| Sep 16, 2026 | 30,400.00 | 31,200.00 | 30,400.00 | 31,000.00 | 31,000.00 | - | 1,992,715 |
| Sep 15, 2026 | 30,800.00 | 31,200.00 | 30,300.00 | 31,000.00 | 31,000.00 | 0.98% | 724,496 |
| Sep 14, 2026 | 29,800.00 | 30,700.00 | 29,200.00 | 30,700.00 | 30,700.00 | 2.33% | 1,646,968 |
| Sep 11, 2026 | 30,800.00 | 30,800.00 | 29,900.00 | 30,000.00 | 30,000.00 | -2.60% | 1,267,904 |
| Sep 10, 2026 | 31,100.00 | 31,200.00 | 30,600.00 | 30,800.00 | 30,800.00 | -0.65% | 893,856 |
| Sep 9, 2026 | 31,300.00 | 31,600.00 | 30,900.00 | 31,000.00 | 31,000.00 | -0.96% | 917,325 |
| Sep 8, 2026 | 31,000.00 | 31,800.00 | 31,000.00 | 31,300.00 | 31,300.00 | -0.95% | 1,167,809 |
| Sep 7, 2026 | 31,900.00 | 32,100.00 | 31,600.00 | 31,600.00 | 31,600.00 | -0.94% | 917,878 |
| Sep 4, 2026 | 32,000.00 | 32,400.00 | 31,800.00 | 31,900.00 | 31,900.00 | -0.31% | 617,486 |
| Sep 3, 2026 | 32,500.00 | 32,500.00 | 31,700.00 | 32,000.00 | 32,000.00 | -1.54% | 2,114,396 |
| Aug 28, 2026 | 32,600.00 | 32,700.00 | 32,400.00 | 32,500.00 | 32,500.00 | - | 749,352 |
| Aug 27, 2026 | 32,800.00 | 32,800.00 | 32,500.00 | 32,500.00 | 32,500.00 | -0.31% | 716,018 |
| Aug 26, 2026 | 32,700.00 | 33,300.00 | 32,400.00 | 32,600.00 | 32,600.00 | 0.31% | 1,283,436 |
| Aug 25, 2026 | 32,700.00 | 33,200.00 | 32,000.00 | 32,500.00 | 32,500.00 | -0.61% | 1,178,442 |
| Aug 24, 2026 | 33,300.00 | 33,600.00 | 32,500.00 | 32,700.00 | 32,700.00 | -0.91% | 1,762,179 |
| Aug 21, 2026 | 31,800.00 | 33,000.00 | 31,800.00 | 33,000.00 | 33,000.00 | 3.77% | 1,062,412 |
| Aug 20, 2026 | 32,400.00 | 32,600.00 | 31,700.00 | 31,800.00 | 31,800.00 | -1.85% | 1,710,518 |
| Aug 19, 2026 | 32,900.00 | 32,900.00 | 32,300.00 | 32,400.00 | 32,400.00 | -1.52% | 930,611 |
| Aug 18, 2026 | 33,500.00 | 33,700.00 | 32,800.00 | 32,900.00 | 32,900.00 | -1.20% | 594,060 |
| Aug 17, 2026 | 33,000.00 | 33,900.00 | 32,000.00 | 33,300.00 | 33,300.00 | -0.89% | 439,507 |
| Aug 14, 2026 | 34,200.00 | 34,200.00 | 33,400.00 | 33,600.00 | 33,600.00 | -1.75% | 1,430,720 |
| Aug 13, 2026 | 34,500.00 | 34,900.00 | 33,700.00 | 34,200.00 | 34,200.00 | -0.29% | 1,107,031 |
| Aug 12, 2026 | 34,000.00 | 34,400.00 | 33,500.00 | 34,300.00 | 34,300.00 | 0.59% | 901,172 |
| Aug 11, 2026 | 34,600.00 | 35,200.00 | 34,100.00 | 34,100.00 | 34,100.00 | -0.58% | 1,161,036 |
| Aug 10, 2026 | 33,700.00 | 34,500.00 | 33,700.00 | 34,300.00 | 34,300.00 | 2.08% | 645,381 |
| Aug 7, 2026 | 32,700.00 | 34,700.00 | 32,600.00 | 33,600.00 | 33,600.00 | 2.75% | 2,397,309 |
| Aug 6, 2026 | 33,100.00 | 33,200.00 | 32,500.00 | 32,700.00 | 32,700.00 | -0.91% | 515,196 |
| Aug 5, 2026 | 33,300.00 | 33,700.00 | 33,000.00 | 33,000.00 | 33,000.00 | -0.90% | 1,014,237 |
| Aug 4, 2026 | 33,500.00 | 33,900.00 | 33,000.00 | 33,300.00 | 33,300.00 | - | 866,318 |
| Aug 3, 2026 | 32,900.00 | 34,500.00 | 32,800.00 | 33,300.00 | 33,300.00 | 2.15% | 1,865,937 |
| Jul 31, 2026 | 32,500.00 | 33,300.00 | 32,500.00 | 32,600.00 | 32,600.00 | 0.31% | 868,102 |
| Jul 30, 2026 | 32,200.00 | 32,800.00 | 31,900.00 | 32,500.00 | 32,500.00 | 1.25% | 716,139 |
| Jul 29, 2026 | 32,200.00 | 32,400.00 | 31,700.00 | 32,100.00 | 32,100.00 | -0.31% | 468,300 |
| Jul 28, 2026 | 31,500.00 | 32,700.00 | 30,700.00 | 32,200.00 | 32,200.00 | 2.22% | 1,165,150 |
| Jul 27, 2026 | 33,300.00 | 33,500.00 | 31,400.00 | 31,500.00 | 31,500.00 | -5.41% | 1,345,804 |
| Jul 24, 2026 | 32,500.00 | 33,700.00 | 32,200.00 | 33,300.00 | 33,300.00 | 2.46% | 1,126,843 |
| Jul 23, 2026 | 35,000.00 | 35,000.00 | 29,400.00 | 32,500.00 | 32,500.00 | -0.42% | 1,129,853 |
| Jul 22, 2026 | 34,363.64 | 34,727.27 | 33,818.18 | 34,000.00 | 32,636.36 | -1.06% | 1,756,968 |
| Jul 21, 2026 | 33,363.64 | 34,636.36 | 33,272.73 | 34,363.64 | 32,985.42 | 2.44% | 1,683,693 |
| Jul 20, 2026 | 34,000.00 | 34,000.00 | 32,363.64 | 33,545.46 | 32,200.05 | -1.34% | 1,892,110 |
| Jul 17, 2026 | 34,727.27 | 34,727.27 | 34,000.00 | 34,000.00 | 32,636.36 | -2.09% | 650,282 |
| Jul 16, 2026 | 34,363.64 | 34,818.18 | 33,181.82 | 34,727.27 | 33,334.47 | 1.33% | 1,938,494 |
| Jul 15, 2026 | 35,000.00 | 35,090.91 | 34,272.73 | 34,272.73 | 32,898.15 | -1.57% | 782,211 |
| Jul 14, 2026 | 32,818.18 | 35,000.00 | 32,818.18 | 34,818.18 | 33,421.73 | 1.86% | 1,831,447 |
| Jul 13, 2026 | 35,727.27 | 35,909.09 | 34,181.82 | 34,181.82 | 32,810.89 | -4.33% | 2,363,879 |
| Jul 10, 2026 | 35,727.27 | 36,000.00 | 35,636.36 | 35,727.27 | 34,294.36 | - | 665,170 |
| Jul 9, 2026 | 36,363.64 | 36,363.64 | 35,727.27 | 35,727.27 | 34,294.36 | -1.75% | 977,838 |
| Jul 8, 2026 | 37,000.00 | 37,000.00 | 36,090.91 | 36,363.64 | 34,905.20 | -1.72% | 1,246,148 |