IDJ Vietnam Investment JSC (HNX:IDJ)
Vietnam · Delayed Price · Currency is VND 4,500.00
0.00 (0.00%)
At close: Feb 23, 2026
HNX:IDJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 4,500.00 | 4,500.00 | 4,300.00 | 4,300.00 | 4,300.00 | -4.44% | 303,475 |
| Feb 23, 2026 | 4,300.00 | 4,600.00 | 4,200.00 | 4,500.00 | 4,500.00 | 7.14% | 1,130,505 |
| Feb 13, 2026 | 4,300.00 | 4,300.00 | 4,200.00 | 4,200.00 | 4,200.00 | -2.33% | 305,746 |
| Feb 12, 2026 | 4,300.00 | 4,300.00 | 4,200.00 | 4,300.00 | 4,300.00 | - | 287,248 |
| Feb 11, 2026 | 4,200.00 | 4,300.00 | 4,200.00 | 4,300.00 | 4,300.00 | 2.38% | 202,961 |
| Feb 10, 2026 | 4,200.00 | 4,300.00 | 4,200.00 | 4,200.00 | 4,200.00 | - | 341,758 |
| Feb 9, 2026 | 4,300.00 | 4,400.00 | 4,200.00 | 4,200.00 | 4,200.00 | -2.33% | 284,029 |
| Feb 6, 2026 | 4,400.00 | 4,400.00 | 4,300.00 | 4,300.00 | 4,300.00 | -2.27% | 659,621 |
| Feb 5, 2026 | 4,500.00 | 4,600.00 | 4,300.00 | 4,400.00 | 4,400.00 | -2.22% | 955,514 |
| Feb 4, 2026 | 4,500.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | - | 475,088 |
| Feb 3, 2026 | 4,600.00 | 4,600.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 152,017 |
| Feb 2, 2026 | 4,500.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | - | 801,328 |
| Jan 30, 2026 | 4,600.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | - | 603,893 |
| Jan 29, 2026 | 4,500.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | - | 426,029 |
| Jan 28, 2026 | 4,600.00 | 4,700.00 | 4,500.00 | 4,500.00 | 4,500.00 | -2.17% | 447,071 |
| Jan 27, 2026 | 4,600.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | - | 320,242 |
| Jan 26, 2026 | 4,700.00 | 4,800.00 | 4,600.00 | 4,600.00 | 4,600.00 | -2.13% | 625,546 |
| Jan 23, 2026 | 4,900.00 | 4,900.00 | 4,700.00 | 4,700.00 | 4,700.00 | -4.08% | 346,507 |
| Jan 22, 2026 | 4,600.00 | 4,900.00 | 4,600.00 | 4,900.00 | 4,900.00 | 6.52% | 1,385,023 |
| Jan 21, 2026 | 4,700.00 | 4,800.00 | 4,600.00 | 4,600.00 | 4,600.00 | -2.13% | 460,425 |
| Jan 20, 2026 | 4,700.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | - | 377,774 |
| Jan 19, 2026 | 4,800.00 | 4,900.00 | 4,700.00 | 4,700.00 | 4,700.00 | -2.08% | 540,435 |
| Jan 16, 2026 | 4,700.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | 2.13% | 459,577 |
| Jan 15, 2026 | 4,900.00 | 4,900.00 | 4,700.00 | 4,700.00 | 4,700.00 | -2.08% | 677,064 |
| Jan 14, 2026 | 4,800.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | - | 519,185 |
| Jan 13, 2026 | 4,900.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | -2.04% | 454,359 |
| Jan 12, 2026 | 4,700.00 | 4,900.00 | 4,600.00 | 4,900.00 | 4,900.00 | 4.26% | 754,768 |
| Jan 9, 2026 | 4,900.00 | 4,900.00 | 4,700.00 | 4,700.00 | 4,700.00 | -4.08% | 983,677 |
| Jan 8, 2026 | 4,900.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,900.00 | - | 537,608 |
| Jan 7, 2026 | 4,900.00 | 5,000.00 | 4,900.00 | 4,900.00 | 4,900.00 | 2.08% | 276,141 |
| Jan 6, 2026 | 4,800.00 | 5,000.00 | 4,800.00 | 4,800.00 | 4,800.00 | -2.04% | 449,832 |
| Jan 5, 2026 | 5,000.00 | 5,100.00 | 4,900.00 | 4,900.00 | 4,900.00 | -2.00% | 533,520 |
| Dec 31, 2025 | 5,000.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | 258,988 |
| 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 |