IDJ Vietnam Investment JSC (HNX:IDJ)
Vietnam · Delayed Price · Currency is VND 7,700.00
0.00 (0.00%)
At close: Aug 1, 2025
HNX:IDJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 7,300.00 | 7,500.00 | 6,400.00 | 6,900.00 | 6,900.00 | -1.43% | 6,321,681 |
| Aug 4, 2025 | 7,700.00 | 7,700.00 | 7,000.00 | 7,000.00 | 7,000.00 | -9.09% | 10,313,030 |
| Aug 1, 2025 | 8,200.00 | 8,400.00 | 7,500.00 | 7,700.00 | 7,700.00 | - | 8,311,550 |
| Jul 31, 2025 | 7,400.00 | 7,700.00 | 7,200.00 | 7,700.00 | 7,700.00 | 10.00% | 7,148,540 |
| Jul 30, 2025 | 6,400.00 | 7,000.00 | 6,300.00 | 7,000.00 | 7,000.00 | 9.38% | 5,642,691 |
| Jul 29, 2025 | 6,300.00 | 6,800.00 | 6,300.00 | 6,400.00 | 6,400.00 | 3.23% | 11,655,060 |
| Jul 28, 2025 | 6,000.00 | 6,500.00 | 6,000.00 | 6,200.00 | 6,200.00 | 3.33% | 3,900,244 |
| Jul 25, 2025 | 5,800.00 | 6,200.00 | 5,700.00 | 6,000.00 | 6,000.00 | 3.45% | 3,974,384 |
| Jul 24, 2025 | 5,700.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | 1.75% | 1,377,252 |
| Jul 23, 2025 | 5,800.00 | 5,900.00 | 5,600.00 | 5,700.00 | 5,700.00 | - | 1,702,049 |
| Jul 22, 2025 | 5,700.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | - | 1,701,344 |
| Jul 21, 2025 | 6,000.00 | 6,200.00 | 5,700.00 | 5,700.00 | 5,700.00 | -6.56% | 3,753,418 |
| Jul 18, 2025 | 6,200.00 | 6,500.00 | 6,000.00 | 6,100.00 | 6,100.00 | -1.61% | 3,432,320 |
| Jul 17, 2025 | 6,000.00 | 6,400.00 | 5,900.00 | 6,200.00 | 6,200.00 | 5.08% | 4,610,514 |
| Jul 16, 2025 | 5,800.00 | 6,000.00 | 5,600.00 | 5,900.00 | 5,900.00 | 1.72% | 3,049,200 |
| Jul 15, 2025 | 6,000.00 | 6,200.00 | 5,700.00 | 5,800.00 | 5,800.00 | - | 4,483,495 |
| Jul 14, 2025 | 5,200.00 | 5,800.00 | 5,000.00 | 5,800.00 | 5,800.00 | 9.43% | 4,363,300 |
| Jul 11, 2025 | 5,100.00 | 5,500.00 | 5,100.00 | 5,300.00 | 5,300.00 | 3.92% | 2,419,723 |
| Jul 10, 2025 | 5,100.00 | 5,300.00 | 5,000.00 | 5,100.00 | 5,100.00 | - | 1,301,465 |
| Jul 9, 2025 | 5,100.00 | 5,300.00 | 5,000.00 | 5,100.00 | 5,100.00 | 2.00% | 2,368,958 |
| Jul 8, 2025 | 4,900.00 | 5,200.00 | 4,900.00 | 5,000.00 | 5,000.00 | 2.04% | 2,206,910 |
| Jul 7, 2025 | 5,000.00 | 5,000.00 | 4,900.00 | 4,900.00 | 4,900.00 | - | 850,626 |
| Jul 4, 2025 | 4,900.00 | 5,100.00 | 4,800.00 | 4,900.00 | 4,900.00 | - | 1,294,121 |
| Jul 3, 2025 | 4,900.00 | 5,000.00 | 4,700.00 | 4,900.00 | 4,900.00 | -2.00% | 1,302,595 |
| Jul 2, 2025 | 5,100.00 | 5,200.00 | 5,000.00 | 5,000.00 | 5,000.00 | -1.96% | 1,117,617 |
| Jul 1, 2025 | 4,700.00 | 5,100.00 | 4,600.00 | 5,100.00 | 5,100.00 | 8.51% | 2,824,100 |
| Jun 30, 2025 | 4,700.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | - | 136,927 |
| Jun 27, 2025 | 4,600.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | 2.17% | 254,190 |
| Jun 26, 2025 | 4,800.00 | 4,800.00 | 4,600.00 | 4,600.00 | 4,600.00 | -4.17% | 838,201 |
| Jun 25, 2025 | 4,700.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | 2.13% | 382,957 |
| Jun 24, 2025 | 4,800.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | - | 230,397 |
| Jun 23, 2025 | 4,700.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | - | 287,001 |
| Jun 20, 2025 | 4,800.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | - | 367,661 |
| Jun 19, 2025 | 4,800.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | -2.08% | 343,762 |
| Jun 18, 2025 | 4,800.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | - | 532,772 |
| Jun 17, 2025 | 4,800.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | - | 463,001 |
| Jun 16, 2025 | 4,700.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | 2.13% | 271,745 |
| Jun 13, 2025 | 4,800.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | -2.08% | 1,174,562 |
| Jun 12, 2025 | 4,900.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | -2.04% | 356,076 |
| Jun 11, 2025 | 4,900.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | - | 434,668 |
| Jun 10, 2025 | 4,900.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,900.00 | - | 676,231 |
| Jun 9, 2025 | 5,000.00 | 5,200.00 | 4,900.00 | 4,900.00 | 4,900.00 | - | 911,117 |
| Jun 6, 2025 | 5,000.00 | 5,100.00 | 4,800.00 | 4,900.00 | 4,900.00 | - | 1,540,589 |
| Jun 5, 2025 | 5,000.00 | 5,100.00 | 4,900.00 | 4,900.00 | 4,900.00 | -2.00% | 976,084 |
| Jun 4, 2025 | 4,900.00 | 5,100.00 | 4,800.00 | 5,000.00 | 5,000.00 | 2.04% | 1,546,429 |
| Jun 3, 2025 | 5,000.00 | 5,000.00 | 4,900.00 | 4,900.00 | 4,900.00 | -2.00% | 592,290 |
| Jun 2, 2025 | 4,800.00 | 5,100.00 | 4,800.00 | 5,000.00 | 5,000.00 | 4.17% | 1,078,549 |
| May 30, 2025 | 4,800.00 | 5,000.00 | 4,700.00 | 4,800.00 | 4,800.00 | - | 609,975 |
| May 29, 2025 | 4,800.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | 2.13% | 725,369 |
| May 28, 2025 | 4,900.00 | 4,900.00 | 4,700.00 | 4,700.00 | 4,700.00 | -4.08% | 996,214 |