IDJ Vietnam Investment JSC (HNX:IDJ)
Vietnam · Delayed Price · Currency is VND 7,100.00
+200.00 (2.90%)
At close: Sep 17, 2025
HNX:IDJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 7,100.00 | 7,800.00 | 7,000.00 | 7,800.00 | 7,800.00 | 9.86% | 7,332,632 |
| Aug 12, 2025 | 7,300.00 | 7,300.00 | 7,000.00 | 7,100.00 | 7,100.00 | -1.39% | 2,471,086 |
| Aug 11, 2025 | 7,100.00 | 7,500.00 | 7,100.00 | 7,200.00 | 7,200.00 | 1.41% | 3,003,732 |
| Aug 8, 2025 | 7,300.00 | 7,300.00 | 6,900.00 | 7,100.00 | 7,100.00 | -1.39% | 3,643,474 |
| Aug 7, 2025 | 7,200.00 | 7,300.00 | 6,900.00 | 7,200.00 | 7,200.00 | 1.41% | 4,092,092 |
| Aug 6, 2025 | 6,900.00 | 7,500.00 | 6,900.00 | 7,100.00 | 7,100.00 | 2.90% | 3,080,431 |
| 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 |