IDJ Vietnam Investment JSC (HNX:IDJ)
Vietnam · Delayed Price · Currency is VND 5,000.00
-100.00 (-1.96%)
At close: Dec 30, 2025
HNX:IDJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 5,100.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | -1.96% | 552,111 |
| Dec 29, 2025 | 4,900.00 | 5,200.00 | 4,900.00 | 5,100.00 | 5,100.00 | - | 364,546 |
| Dec 26, 2025 | 5,100.00 | 5,200.00 | 4,900.00 | 5,100.00 | 5,100.00 | - | 831,775 |
| Dec 25, 2025 | 5,300.00 | 5,400.00 | 5,100.00 | 5,100.00 | 5,100.00 | -3.77% | 636,076 |
| Dec 24, 2025 | 5,000.00 | 5,500.00 | 5,000.00 | 5,300.00 | 5,300.00 | 3.92% | 1,965,329 |
| Dec 23, 2025 | 5,100.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 2.00% | 381,117 |
| Dec 22, 2025 | 5,000.00 | 5,100.00 | 4,900.00 | 5,000.00 | 5,000.00 | - | 356,591 |
| Dec 19, 2025 | 5,000.00 | 5,100.00 | 4,900.00 | 5,000.00 | 5,000.00 | -1.96% | 401,413 |
| Dec 18, 2025 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 2.00% | 188,310 |
| Dec 17, 2025 | 5,100.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | -1.96% | 286,579 |
| Dec 16, 2025 | 5,000.00 | 5,200.00 | 4,900.00 | 5,100.00 | 5,100.00 | 2.00% | 576,913 |
| Dec 15, 2025 | 5,000.00 | 5,100.00 | 4,900.00 | 5,000.00 | 5,000.00 | - | 574,162 |
| Dec 12, 2025 | 5,200.00 | 5,300.00 | 5,000.00 | 5,000.00 | 5,000.00 | -3.85% | 854,967 |
| Dec 11, 2025 | 5,300.00 | 5,300.00 | 5,100.00 | 5,200.00 | 5,200.00 | - | 428,538 |
| Dec 10, 2025 | 5,200.00 | 5,300.00 | 5,100.00 | 5,200.00 | 5,200.00 | 1.96% | 338,143 |
| Dec 9, 2025 | 5,300.00 | 5,300.00 | 5,100.00 | 5,100.00 | 5,100.00 | -1.92% | 839,487 |
| Dec 8, 2025 | 5,300.00 | 5,400.00 | 5,200.00 | 5,200.00 | 5,200.00 | -1.89% | 434,786 |
| Dec 5, 2025 | 5,500.00 | 5,500.00 | 5,300.00 | 5,300.00 | 5,300.00 | -1.85% | 207,057 |
| Dec 4, 2025 | 5,400.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | 1.89% | 631,649 |
| Dec 3, 2025 | 5,300.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | 376,384 |
| Dec 2, 2025 | 5,400.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | - | 756,769 |
| Dec 1, 2025 | 5,400.00 | 5,500.00 | 5,300.00 | 5,300.00 | 5,300.00 | -1.85% | 227,688 |
| Nov 28, 2025 | 5,300.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | 1.89% | 766,271 |
| Nov 27, 2025 | 5,400.00 | 5,500.00 | 5,300.00 | 5,300.00 | 5,300.00 | -1.85% | 447,534 |
| Nov 26, 2025 | 5,400.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | 1.89% | 751,745 |
| Nov 25, 2025 | 5,500.00 | 5,600.00 | 5,300.00 | 5,300.00 | 5,300.00 | -1.85% | 494,455 |
| Nov 24, 2025 | 5,500.00 | 5,600.00 | 5,400.00 | 5,400.00 | 5,400.00 | -1.82% | 357,540 |
| Nov 21, 2025 | 5,500.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | - | 574,847 |
| Nov 20, 2025 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | -1.79% | 329,137 |
| Nov 19, 2025 | 5,700.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | - | 737,880 |
| Nov 18, 2025 | 5,700.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | -1.75% | 618,301 |
| Nov 17, 2025 | 5,600.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | 1.79% | 308,436 |
| Nov 14, 2025 | 5,600.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | - | 803,662 |
| Nov 13, 2025 | 5,500.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | - | 372,328 |
| Nov 12, 2025 | 5,500.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | 1.82% | 933,194 |
| Nov 11, 2025 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 1.85% | 435,302 |
| Nov 10, 2025 | 5,500.00 | 5,600.00 | 5,400.00 | 5,400.00 | 5,400.00 | -1.82% | 537,769 |
| Nov 7, 2025 | 5,600.00 | 5,700.00 | 5,400.00 | 5,500.00 | 5,500.00 | - | 672,396 |
| Nov 6, 2025 | 5,600.00 | 5,700.00 | 5,500.00 | 5,500.00 | 5,500.00 | -3.51% | 400,290 |
| Nov 5, 2025 | 5,800.00 | 5,800.00 | 5,500.00 | 5,700.00 | 5,700.00 | -1.72% | 329,864 |
| Nov 4, 2025 | 5,500.00 | 5,800.00 | 5,300.00 | 5,800.00 | 5,800.00 | 5.45% | 1,106,420 |
| Nov 3, 2025 | 5,600.00 | 5,800.00 | 5,500.00 | 5,500.00 | 5,500.00 | -1.79% | 1,384,180 |
| Oct 31, 2025 | 5,800.00 | 5,800.00 | 5,600.00 | 5,600.00 | 5,600.00 | -3.45% | 468,102 |
| Oct 30, 2025 | 5,700.00 | 5,900.00 | 5,600.00 | 5,800.00 | 5,800.00 | 1.75% | 970,176 |
| Oct 29, 2025 | 5,600.00 | 5,800.00 | 5,500.00 | 5,700.00 | 5,700.00 | 3.64% | 851,498 |
| Oct 28, 2025 | 5,500.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | - | 738,326 |
| Oct 27, 2025 | 5,600.00 | 5,700.00 | 5,400.00 | 5,500.00 | 5,500.00 | - | 497,134 |
| Oct 24, 2025 | 5,700.00 | 5,700.00 | 5,400.00 | 5,500.00 | 5,500.00 | -1.79% | 744,021 |
| Oct 23, 2025 | 5,900.00 | 5,900.00 | 5,600.00 | 5,600.00 | 5,600.00 | -3.45% | 717,902 |
| Oct 22, 2025 | 5,300.00 | 5,800.00 | 5,300.00 | 5,800.00 | 5,800.00 | 9.43% | 2,130,125 |