IDJ Vietnam Investment JSC (HNX:IDJ)
Vietnam · Delayed Price · Currency is VND 5,500.00
-100.00 (-1.79%)
At close: Oct 24, 2025
HNX:IDJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 21, 2025 | 5,400.00 | 5,600.00 | 5,100.00 | 5,300.00 | 5,300.00 | -1.85% | 1,872,440 |
| Oct 20, 2025 | 5,900.00 | 6,100.00 | 5,400.00 | 5,400.00 | 5,400.00 | -8.47% | 2,450,334 |
| Oct 17, 2025 | 5,900.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | - | 1,169,799 |
| Oct 16, 2025 | 5,900.00 | 6,000.00 | 5,700.00 | 5,900.00 | 5,900.00 | - | 2,174,268 |
| Oct 15, 2025 | 6,300.00 | 6,300.00 | 5,900.00 | 5,900.00 | 5,900.00 | -6.35% | 2,522,537 |
| Oct 14, 2025 | 6,400.00 | 6,600.00 | 6,300.00 | 6,300.00 | 6,300.00 | -1.56% | 1,810,733 |
| Oct 13, 2025 | 6,500.00 | 6,700.00 | 6,300.00 | 6,400.00 | 6,400.00 | -1.54% | 1,589,280 |
| Oct 10, 2025 | 6,500.00 | 6,700.00 | 6,500.00 | 6,500.00 | 6,500.00 | - | 681,150 |
| Oct 9, 2025 | 6,600.00 | 6,700.00 | 6,500.00 | 6,500.00 | 6,500.00 | -1.52% | 751,994 |
| Oct 8, 2025 | 6,700.00 | 6,900.00 | 6,500.00 | 6,600.00 | 6,600.00 | - | 942,594 |
| Oct 7, 2025 | 6,900.00 | 6,900.00 | 6,600.00 | 6,600.00 | 6,600.00 | -2.94% | 742,220 |
| Oct 6, 2025 | 6,500.00 | 6,900.00 | 6,400.00 | 6,800.00 | 6,800.00 | 6.25% | 986,624 |
| Oct 3, 2025 | 6,600.00 | 6,600.00 | 6,400.00 | 6,400.00 | 6,400.00 | -3.03% | 1,401,644 |
| Oct 2, 2025 | 6,800.00 | 6,900.00 | 6,600.00 | 6,600.00 | 6,600.00 | -2.94% | 1,683,136 |
| Oct 1, 2025 | 6,700.00 | 7,000.00 | 6,700.00 | 6,800.00 | 6,800.00 | -1.45% | 442,984 |
| Sep 30, 2025 | 7,000.00 | 7,000.00 | 6,600.00 | 6,900.00 | 6,900.00 | -1.43% | 1,838,657 |
| Sep 29, 2025 | 7,300.00 | 7,400.00 | 7,000.00 | 7,000.00 | 7,000.00 | -4.11% | 937,488 |
| Sep 26, 2025 | 7,100.00 | 7,500.00 | 7,100.00 | 7,300.00 | 7,300.00 | 4.29% | 4,156,615 |
| Sep 25, 2025 | 7,000.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | - | 1,543,762 |
| Sep 24, 2025 | 6,700.00 | 7,000.00 | 6,600.00 | 7,000.00 | 7,000.00 | 4.48% | 854,353 |
| Sep 23, 2025 | 6,800.00 | 6,900.00 | 6,600.00 | 6,700.00 | 6,700.00 | - | 651,099 |
| Sep 22, 2025 | 6,900.00 | 7,000.00 | 6,600.00 | 6,700.00 | 6,700.00 | -2.90% | 1,359,667 |
| Sep 19, 2025 | 6,800.00 | 7,100.00 | 6,800.00 | 6,900.00 | 6,900.00 | - | 926,266 |
| Sep 18, 2025 | 7,100.00 | 7,100.00 | 6,900.00 | 6,900.00 | 6,900.00 | -2.82% | 738,243 |
| Sep 17, 2025 | 6,900.00 | 7,500.00 | 6,800.00 | 7,100.00 | 7,100.00 | 2.90% | 2,813,828 |
| Sep 16, 2025 | 6,900.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,900.00 | - | 1,525,982 |
| Sep 15, 2025 | 6,800.00 | 7,000.00 | 6,700.00 | 6,900.00 | 6,900.00 | - | 1,706,800 |
| Sep 12, 2025 | 6,900.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,900.00 | 1.47% | 734,115 |
| Sep 11, 2025 | 6,900.00 | 6,900.00 | 6,600.00 | 6,800.00 | 6,800.00 | - | 1,166,100 |
| Sep 10, 2025 | 6,900.00 | 7,000.00 | 6,700.00 | 6,800.00 | 6,800.00 | -1.45% | 801,966 |
| Sep 9, 2025 | 6,700.00 | 6,900.00 | 6,700.00 | 6,900.00 | 6,900.00 | 2.99% | 1,229,000 |
| Sep 8, 2025 | 7,200.00 | 7,200.00 | 6,700.00 | 6,700.00 | 6,700.00 | -6.94% | 2,859,209 |
| Sep 5, 2025 | 7,700.00 | 7,700.00 | 7,200.00 | 7,200.00 | 7,200.00 | -5.26% | 2,389,134 |
| Sep 4, 2025 | 7,300.00 | 7,800.00 | 7,200.00 | 7,600.00 | 7,600.00 | 5.56% | 2,546,692 |
| Sep 3, 2025 | 7,000.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | 2.86% | 1,673,611 |
| Aug 29, 2025 | 7,000.00 | 7,200.00 | 6,900.00 | 7,000.00 | 7,000.00 | - | 2,045,850 |
| Aug 28, 2025 | 7,000.00 | 7,200.00 | 6,900.00 | 7,000.00 | 7,000.00 | - | 1,136,335 |
| Aug 27, 2025 | 7,500.00 | 7,500.00 | 6,900.00 | 7,000.00 | 7,000.00 | -2.78% | 1,626,533 |
| Aug 26, 2025 | 6,700.00 | 7,200.00 | 6,600.00 | 7,200.00 | 7,200.00 | 7.46% | 1,713,662 |
| Aug 25, 2025 | 6,600.00 | 6,900.00 | 6,500.00 | 6,700.00 | 6,700.00 | 1.52% | 1,900,999 |
| Aug 22, 2025 | 7,100.00 | 7,100.00 | 6,500.00 | 6,600.00 | 6,600.00 | -7.04% | 4,530,779 |
| Aug 21, 2025 | 7,200.00 | 7,600.00 | 7,000.00 | 7,100.00 | 7,100.00 | -2.74% | 2,651,576 |
| Aug 20, 2025 | 8,000.00 | 8,000.00 | 7,200.00 | 7,300.00 | 7,300.00 | -6.41% | 4,340,610 |
| Aug 19, 2025 | 7,500.00 | 8,300.00 | 7,500.00 | 7,800.00 | 7,800.00 | 2.63% | 4,854,649 |
| Aug 18, 2025 | 7,900.00 | 7,900.00 | 7,500.00 | 7,600.00 | 7,600.00 | -3.80% | 3,837,629 |
| Aug 15, 2025 | 8,400.00 | 8,500.00 | 7,700.00 | 7,900.00 | 7,900.00 | -5.95% | 7,299,005 |
| Aug 14, 2025 | 8,500.00 | 8,500.00 | 7,900.00 | 8,400.00 | 8,400.00 | 7.69% | 8,359,729 |