IDJ Vietnam Investment JSC (HNX:IDJ)
Vietnam · Delayed Price · Currency is VND 3,700.00
-100.00 (-2.63%)
At close: Aug 14, 2026
HNX:IDJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |