IDJ Vietnam Investment JSC (HNX:IDJ)
Vietnam · Delayed Price · Currency is VND 3,900.00
0.00 (0.00%)
At close: Jul 20, 2026
HNX:IDJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 4,200.00 | 4,200.00 | 4,000.00 | 4,100.00 | 4,100.00 | - | 289,652 |
| Jul 13, 2026 | 4,100.00 | 4,200.00 | 4,000.00 | 4,100.00 | 4,100.00 | - | 295,770 |
| Jul 10, 2026 | 4,200.00 | 4,300.00 | 4,100.00 | 4,100.00 | 4,100.00 | -2.38% | 219,021 |
| Jul 9, 2026 | 4,300.00 | 4,300.00 | 4,100.00 | 4,200.00 | 4,200.00 | - | 213,151 |
| Jul 8, 2026 | 4,300.00 | 4,300.00 | 4,100.00 | 4,200.00 | 4,200.00 | - | 343,551 |
| Jul 7, 2026 | 4,400.00 | 4,400.00 | 4,100.00 | 4,200.00 | 4,200.00 | -2.33% | 415,741 |
| Jul 6, 2026 | 4,400.00 | 4,500.00 | 4,200.00 | 4,300.00 | 4,300.00 | -2.27% | 586,945 |
| Jul 3, 2026 | 4,300.00 | 4,500.00 | 4,300.00 | 4,400.00 | 4,400.00 | 2.33% | 1,211,966 |
| Jul 2, 2026 | 4,300.00 | 4,400.00 | 4,200.00 | 4,300.00 | 4,300.00 | - | 320,186 |
| Jul 1, 2026 | 4,300.00 | 4,500.00 | 4,200.00 | 4,300.00 | 4,300.00 | -2.27% | 525,076 |
| Jun 30, 2026 | 4,500.00 | 4,500.00 | 4,300.00 | 4,400.00 | 4,400.00 | - | 464,816 |
| Jun 29, 2026 | 4,100.00 | 4,400.00 | 4,000.00 | 4,400.00 | 4,400.00 | 10.00% | 1,415,894 |
| Jun 26, 2026 | 4,200.00 | 4,200.00 | 4,000.00 | 4,000.00 | 4,000.00 | -2.44% | 365,843 |
| Jun 25, 2026 | 4,200.00 | 4,200.00 | 4,100.00 | 4,100.00 | 4,100.00 | -2.38% | 253,241 |
| Jun 24, 2026 | 4,300.00 | 4,300.00 | 4,100.00 | 4,200.00 | 4,200.00 | - | 570,056 |
| Jun 23, 2026 | 4,200.00 | 4,300.00 | 4,100.00 | 4,200.00 | 4,200.00 | - | 463,853 |
| Jun 22, 2026 | 4,400.00 | 4,400.00 | 4,200.00 | 4,200.00 | 4,200.00 | -2.33% | 315,817 |
| Jun 19, 2026 | 4,500.00 | 4,600.00 | 4,200.00 | 4,300.00 | 4,300.00 | -4.44% | 1,546,458 |
| Jun 18, 2026 | 4,800.00 | 4,800.00 | 4,500.00 | 4,500.00 | 4,500.00 | -4.26% | 1,472,782 |
| Jun 17, 2026 | 4,700.00 | 4,800.00 | 4,500.00 | 4,700.00 | 4,700.00 | 2.17% | 632,140 |
| Jun 16, 2026 | 4,800.00 | 4,800.00 | 4,500.00 | 4,600.00 | 4,600.00 | -2.13% | 912,431 |
| Jun 15, 2026 | 4,800.00 | 5,000.00 | 4,600.00 | 4,700.00 | 4,700.00 | -2.08% | 1,589,880 |
| Jun 12, 2026 | 4,900.00 | 5,200.00 | 4,700.00 | 4,800.00 | 4,800.00 | -2.04% | 2,120,087 |
| Jun 11, 2026 | 5,500.00 | 5,800.00 | 4,800.00 | 4,900.00 | 4,900.00 | -7.55% | 3,621,987 |
| Jun 10, 2026 | 5,300.00 | 5,300.00 | 5,000.00 | 5,300.00 | 5,300.00 | 8.16% | 4,204,449 |
| Jun 9, 2026 | 4,600.00 | 4,900.00 | 4,600.00 | 4,900.00 | 4,900.00 | 8.89% | 4,037,768 |
| Jun 8, 2026 | 4,500.00 | 4,700.00 | 4,300.00 | 4,500.00 | 4,500.00 | - | 824,669 |
| Jun 5, 2026 | 4,500.00 | 4,700.00 | 4,400.00 | 4,500.00 | 4,500.00 | - | 284,722 |
| Jun 4, 2026 | 4,500.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | - | 275,160 |
| Jun 3, 2026 | 4,500.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | -2.17% | 248,230 |
| Jun 2, 2026 | 4,700.00 | 4,800.00 | 4,500.00 | 4,600.00 | 4,600.00 | -2.13% | 744,380 |
| Jun 1, 2026 | 4,700.00 | 4,900.00 | 4,600.00 | 4,700.00 | 4,700.00 | - | 475,080 |
| May 29, 2026 | 4,500.00 | 4,800.00 | 4,500.00 | 4,700.00 | 4,700.00 | 4.44% | 660,044 |
| May 28, 2026 | 4,500.00 | 4,700.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 811,293 |
| May 27, 2026 | 4,600.00 | 4,700.00 | 4,500.00 | 4,500.00 | 4,500.00 | -2.17% | 220,025 |
| May 26, 2026 | 4,600.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | - | 253,819 |
| May 25, 2026 | 4,500.00 | 4,700.00 | 4,400.00 | 4,600.00 | 4,600.00 | 2.22% | 598,897 |
| May 22, 2026 | 4,500.00 | 4,500.00 | 4,300.00 | 4,500.00 | 4,500.00 | - | 290,042 |
| May 21, 2026 | 4,500.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | - | 193,114 |
| May 20, 2026 | 4,500.00 | 4,600.00 | 4,200.00 | 4,500.00 | 4,500.00 | - | 1,086,420 |
| May 19, 2026 | 4,800.00 | 4,900.00 | 4,500.00 | 4,500.00 | 4,500.00 | -4.26% | 506,842 |
| May 18, 2026 | 4,400.00 | 4,800.00 | 4,300.00 | 4,700.00 | 4,700.00 | 6.82% | 1,663,427 |
| May 15, 2026 | 4,300.00 | 4,600.00 | 4,200.00 | 4,400.00 | 4,400.00 | - | 881,725 |
| May 14, 2026 | 4,400.00 | 4,700.00 | 4,300.00 | 4,400.00 | 4,400.00 | - | 745,531 |
| May 13, 2026 | 4,000.00 | 4,400.00 | 4,000.00 | 4,400.00 | 4,400.00 | 10.00% | 3,088,892 |
| May 12, 2026 | 3,800.00 | 4,100.00 | 3,700.00 | 4,000.00 | 4,000.00 | 5.26% | 1,449,415 |