IDJ Vietnam Investment JSC (HNX:IDJ)
Vietnam · Delayed Price · Currency is VND 3,100.00
-100.00 (-3.13%)
At close: Sep 25, 2026
HNX:IDJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3,400.00 | 3,400.00 | 3,100.00 | 3,100.00 | 3,100.00 | -3.13% | 495,523 |
| Sep 24, 2026 | 3,300.00 | 3,400.00 | 3,200.00 | 3,200.00 | 3,200.00 | -3.03% | 576,234 |
| Sep 23, 2026 | 3,400.00 | 3,400.00 | 3,200.00 | 3,300.00 | 3,300.00 | - | 376,338 |
| Sep 22, 2026 | 3,400.00 | 3,500.00 | 3,300.00 | 3,300.00 | 3,300.00 | -2.94% | 464,703 |
| Sep 21, 2026 | 3,500.00 | 3,500.00 | 3,300.00 | 3,400.00 | 3,400.00 | - | 264,900 |
| Sep 18, 2026 | 3,400.00 | 3,500.00 | 3,400.00 | 3,400.00 | 3,400.00 | - | 111,401 |
| Sep 17, 2026 | 3,500.00 | 3,500.00 | 3,400.00 | 3,400.00 | 3,400.00 | - | 294,536 |
| Sep 16, 2026 | 3,500.00 | 3,500.00 | 3,400.00 | 3,400.00 | 3,400.00 | -2.86% | 114,047 |
| Sep 15, 2026 | 3,500.00 | 3,500.00 | 3,400.00 | 3,500.00 | 3,500.00 | - | 239,671 |
| Sep 14, 2026 | 3,600.00 | 3,600.00 | 3,400.00 | 3,500.00 | 3,500.00 | - | 388,267 |
| Sep 11, 2026 | 3,500.00 | 3,600.00 | 3,500.00 | 3,500.00 | 3,500.00 | -2.78% | 450,269 |
| Sep 10, 2026 | 3,600.00 | 3,600.00 | 3,500.00 | 3,600.00 | 3,600.00 | - | 210,253 |
| Sep 9, 2026 | 3,600.00 | 3,600.00 | 3,500.00 | 3,600.00 | 3,600.00 | - | 256,290 |
| Sep 8, 2026 | 3,600.00 | 3,600.00 | 3,500.00 | 3,600.00 | 3,600.00 | - | 361,646 |
| Sep 7, 2026 | 3,600.00 | 3,600.00 | 3,500.00 | 3,600.00 | 3,600.00 | - | 239,016 |
| Sep 4, 2026 | 3,600.00 | 3,700.00 | 3,500.00 | 3,600.00 | 3,600.00 | - | 314,854 |
| Sep 3, 2026 | 3,700.00 | 3,700.00 | 3,500.00 | 3,600.00 | 3,600.00 | - | 399,418 |
| Aug 28, 2026 | 3,700.00 | 3,700.00 | 3,600.00 | 3,600.00 | 3,600.00 | -2.70% | 249,884 |
| Aug 27, 2026 | 3,800.00 | 3,800.00 | 3,600.00 | 3,700.00 | 3,700.00 | - | 269,618 |
| Aug 26, 2026 | 3,600.00 | 3,800.00 | 3,600.00 | 3,700.00 | 3,700.00 | 2.78% | 844,399 |
| Aug 25, 2026 | 3,700.00 | 3,700.00 | 3,600.00 | 3,600.00 | 3,600.00 | -2.70% | 305,965 |
| Aug 24, 2026 | 3,800.00 | 3,800.00 | 3,600.00 | 3,700.00 | 3,700.00 | - | 228,574 |
| Aug 21, 2026 | 3,700.00 | 3,700.00 | 3,500.00 | 3,700.00 | 3,700.00 | 2.78% | 538,050 |
| Aug 20, 2026 | 3,700.00 | 3,700.00 | 3,500.00 | 3,600.00 | 3,600.00 | - | 627,102 |
| Aug 19, 2026 | 3,600.00 | 3,700.00 | 3,600.00 | 3,600.00 | 3,600.00 | -2.70% | 525,290 |
| Aug 18, 2026 | 3,800.00 | 3,800.00 | 3,600.00 | 3,700.00 | 3,700.00 | - | 207,130 |
| Aug 17, 2026 | 3,700.00 | 3,700.00 | 3,600.00 | 3,700.00 | 3,700.00 | - | 206,901 |
| Aug 14, 2026 | 3,800.00 | 3,800.00 | 3,700.00 | 3,700.00 | 3,700.00 | -2.63% | 347,229 |
| Aug 13, 2026 | 3,800.00 | 3,900.00 | 3,700.00 | 3,800.00 | 3,800.00 | 2.70% | 880,689 |
| Aug 12, 2026 | 3,800.00 | 3,800.00 | 3,600.00 | 3,700.00 | 3,700.00 | -2.63% | 665,550 |
| Aug 11, 2026 | 3,800.00 | 3,800.00 | 3,700.00 | 3,800.00 | 3,800.00 | 2.70% | 178,270 |
| Aug 10, 2026 | 3,800.00 | 3,800.00 | 3,700.00 | 3,700.00 | 3,700.00 | -2.63% | 197,530 |
| Aug 7, 2026 | 3,800.00 | 3,800.00 | 3,600.00 | 3,800.00 | 3,800.00 | 2.70% | 335,224 |
| Aug 6, 2026 | 3,800.00 | 3,800.00 | 3,700.00 | 3,700.00 | 3,700.00 | - | 309,753 |
| Aug 5, 2026 | 3,800.00 | 3,900.00 | 3,700.00 | 3,700.00 | 3,700.00 | -2.63% | 654,966 |
| Aug 4, 2026 | 3,900.00 | 3,900.00 | 3,700.00 | 3,800.00 | 3,800.00 | - | 423,396 |
| Aug 3, 2026 | 3,700.00 | 3,900.00 | 3,700.00 | 3,800.00 | 3,800.00 | 2.70% | 522,302 |
| Jul 31, 2026 | 3,800.00 | 3,800.00 | 3,600.00 | 3,700.00 | 3,700.00 | -2.63% | 385,353 |
| Jul 30, 2026 | 3,700.00 | 3,800.00 | 3,600.00 | 3,800.00 | 3,800.00 | 2.70% | 344,970 |
| Jul 29, 2026 | 3,800.00 | 3,800.00 | 3,600.00 | 3,700.00 | 3,700.00 | - | 115,897 |
| Jul 28, 2026 | 3,700.00 | 3,800.00 | 3,600.00 | 3,700.00 | 3,700.00 | - | 260,958 |
| Jul 27, 2026 | 3,700.00 | 3,800.00 | 3,600.00 | 3,700.00 | 3,700.00 | - | 124,515 |
| Jul 24, 2026 | 3,800.00 | 3,800.00 | 3,600.00 | 3,700.00 | 3,700.00 | -2.63% | 707,332 |
| Jul 23, 2026 | 3,700.00 | 3,800.00 | 3,600.00 | 3,800.00 | 3,800.00 | 2.70% | 412,363 |
| Jul 22, 2026 | 3,800.00 | 3,900.00 | 3,700.00 | 3,700.00 | 3,700.00 | -2.63% | 663,073 |
| Jul 21, 2026 | 3,900.00 | 4,000.00 | 3,800.00 | 3,800.00 | 3,800.00 | -2.56% | 297,866 |
| Jul 20, 2026 | 3,900.00 | 4,000.00 | 3,800.00 | 3,900.00 | 3,900.00 | - | 468,700 |
| Jul 17, 2026 | 4,100.00 | 4,100.00 | 3,900.00 | 3,900.00 | 3,900.00 | -2.50% | 178,865 |
| Jul 16, 2026 | 4,100.00 | 4,100.00 | 3,900.00 | 4,000.00 | 4,000.00 | - | 609,813 |
| Jul 15, 2026 | 4,100.00 | 4,200.00 | 4,000.00 | 4,000.00 | 4,000.00 | -2.44% | 306,219 |