I.D.I International Development and Investment Corporation (HOSE:IDI)
Vietnam · Delayed Price · Currency is VND 8,120.00
-130.00 (-1.58%)
At close: Aug 29, 2025
HOSE:IDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 8,390.00 | 8,390.00 | 8,120.00 | 8,120.00 | 8,120.00 | -1.58% | 1,125,291 |
| Aug 28, 2025 | 8,040.00 | 8,340.00 | 8,000.00 | 8,250.00 | 8,250.00 | 2.61% | 2,018,495 |
| Aug 27, 2025 | 8,100.00 | 8,180.00 | 8,030.00 | 8,040.00 | 8,040.00 | -0.62% | 1,440,481 |
| Aug 26, 2025 | 7,910.00 | 8,090.00 | 7,910.00 | 8,090.00 | 8,090.00 | 2.28% | 1,427,421 |
| Aug 25, 2025 | 7,900.00 | 8,250.00 | 7,810.00 | 7,910.00 | 7,910.00 | 0.13% | 2,155,092 |
| Aug 22, 2025 | 8,000.00 | 8,100.00 | 7,800.00 | 7,900.00 | 7,900.00 | -2.35% | 2,527,518 |
| Aug 21, 2025 | 8,390.00 | 8,430.00 | 8,090.00 | 8,090.00 | 8,090.00 | -3.58% | 2,753,634 |
| Aug 20, 2025 | 8,760.00 | 8,820.00 | 8,200.00 | 8,390.00 | 8,390.00 | -4.11% | 3,666,570 |
| Aug 19, 2025 | 8,760.00 | 8,980.00 | 8,670.00 | 8,750.00 | 8,750.00 | 1.16% | 2,603,702 |
| Aug 18, 2025 | 8,520.00 | 8,860.00 | 8,520.00 | 8,650.00 | 8,650.00 | -2.48% | 3,151,549 |
| Aug 15, 2025 | 8,950.00 | 9,280.00 | 8,750.00 | 8,870.00 | 8,870.00 | -2.53% | 5,033,483 |
| Aug 14, 2025 | 9,390.00 | 9,390.00 | 9,050.00 | 9,100.00 | 9,100.00 | - | 3,929,784 |
| Aug 13, 2025 | 8,540.00 | 9,100.00 | 8,450.00 | 9,100.00 | 9,100.00 | 6.31% | 7,098,960 |
| Aug 12, 2025 | 8,490.00 | 8,800.00 | 8,430.00 | 8,560.00 | 8,560.00 | 0.94% | 3,610,979 |
| Aug 11, 2025 | 8,790.00 | 8,790.00 | 8,350.00 | 8,480.00 | 8,480.00 | -2.42% | 4,171,810 |
| Aug 8, 2025 | 9,030.00 | 9,030.00 | 8,480.00 | 8,690.00 | 8,690.00 | 2.84% | 6,353,058 |
| Aug 7, 2025 | 8,440.00 | 8,450.00 | 8,270.00 | 8,450.00 | 8,450.00 | 6.96% | 8,342,009 |
| Aug 6, 2025 | 7,480.00 | 7,900.00 | 7,400.00 | 7,900.00 | 7,900.00 | 6.90% | 3,877,705 |
| Aug 5, 2025 | 7,770.00 | 7,780.00 | 7,290.00 | 7,390.00 | 7,390.00 | -3.27% | 3,549,587 |
| Aug 4, 2025 | 7,310.00 | 7,670.00 | 7,310.00 | 7,640.00 | 7,640.00 | 4.23% | 2,861,100 |
| Aug 1, 2025 | 7,380.00 | 7,480.00 | 7,280.00 | 7,330.00 | 7,330.00 | -1.87% | 1,344,684 |
| Jul 31, 2025 | 7,290.00 | 7,510.00 | 7,280.00 | 7,470.00 | 7,470.00 | 3.89% | 2,521,111 |
| Jul 30, 2025 | 7,210.00 | 7,300.00 | 7,040.00 | 7,190.00 | 7,190.00 | - | 2,867,092 |
| Jul 29, 2025 | 7,700.00 | 7,800.00 | 7,190.00 | 7,190.00 | 7,190.00 | -6.62% | 3,838,099 |
| Jul 28, 2025 | 7,600.00 | 7,750.00 | 7,500.00 | 7,700.00 | 7,700.00 | 1.58% | 3,417,703 |
| Jul 25, 2025 | 7,450.00 | 7,670.00 | 7,390.00 | 7,580.00 | 7,580.00 | 2.43% | 3,156,249 |
| Jul 24, 2025 | 7,360.00 | 7,510.00 | 7,350.00 | 7,400.00 | 7,400.00 | 0.54% | 1,993,373 |
| Jul 23, 2025 | 7,380.00 | 7,420.00 | 7,320.00 | 7,360.00 | 7,360.00 | 0.41% | 1,616,494 |
| Jul 22, 2025 | 7,290.00 | 7,460.00 | 7,270.00 | 7,330.00 | 7,330.00 | 0.96% | 1,364,204 |
| Jul 21, 2025 | 7,400.00 | 7,450.00 | 7,260.00 | 7,260.00 | 7,260.00 | -1.36% | 1,246,233 |
| Jul 18, 2025 | 7,500.00 | 7,500.00 | 7,300.00 | 7,360.00 | 7,360.00 | -0.94% | 1,811,919 |
| Jul 17, 2025 | 7,400.00 | 7,550.00 | 7,330.00 | 7,430.00 | 7,430.00 | 1.36% | 3,275,804 |
| Jul 16, 2025 | 7,300.00 | 7,470.00 | 7,250.00 | 7,330.00 | 7,330.00 | 0.41% | 1,309,998 |
| Jul 15, 2025 | 7,240.00 | 7,490.00 | 7,180.00 | 7,300.00 | 7,300.00 | 1.53% | 2,823,047 |
| Jul 14, 2025 | 7,100.00 | 7,200.00 | 7,080.00 | 7,190.00 | 7,190.00 | 1.55% | 1,488,410 |
| Jul 11, 2025 | 7,150.00 | 7,160.00 | 7,060.00 | 7,080.00 | 7,080.00 | -0.84% | 1,945,607 |
| Jul 10, 2025 | 7,200.00 | 7,270.00 | 7,120.00 | 7,140.00 | 7,140.00 | -0.28% | 1,457,451 |
| Jul 9, 2025 | 7,200.00 | 7,220.00 | 7,140.00 | 7,160.00 | 7,160.00 | -0.28% | 2,131,901 |
| Jul 8, 2025 | 7,140.00 | 7,270.00 | 7,100.00 | 7,180.00 | 7,180.00 | 0.98% | 2,136,817 |
| Jul 7, 2025 | 7,220.00 | 7,350.00 | 7,090.00 | 7,110.00 | 7,110.00 | -0.56% | 1,718,976 |
| Jul 4, 2025 | 7,090.00 | 7,190.00 | 7,020.00 | 7,150.00 | 7,150.00 | 1.27% | 1,339,321 |
| Jul 3, 2025 | 7,390.00 | 7,520.00 | 6,900.00 | 7,060.00 | 7,060.00 | -4.47% | 3,673,017 |
| Jul 2, 2025 | 7,160.00 | 7,600.00 | 7,140.00 | 7,390.00 | 7,390.00 | 3.21% | 3,878,762 |
| Jul 1, 2025 | 7,390.00 | 7,390.00 | 7,040.00 | 7,160.00 | 7,160.00 | -1.10% | 2,921,251 |
| Jun 30, 2025 | 7,070.00 | 7,320.00 | 7,020.00 | 7,240.00 | 7,240.00 | 4.47% | 2,818,811 |
| Jun 27, 2025 | 6,750.00 | 7,050.00 | 6,660.00 | 6,930.00 | 6,930.00 | 3.74% | 2,644,852 |
| Jun 26, 2025 | 6,600.00 | 6,800.00 | 6,560.00 | 6,680.00 | 6,680.00 | 1.21% | 1,449,960 |
| Jun 25, 2025 | 6,650.00 | 6,690.00 | 6,570.00 | 6,600.00 | 6,600.00 | 0.30% | 1,651,619 |
| Jun 24, 2025 | 6,610.00 | 6,780.00 | 6,580.00 | 6,580.00 | 6,580.00 | -0.30% | 1,430,663 |
| Jun 23, 2025 | 6,610.00 | 6,650.00 | 6,510.00 | 6,600.00 | 6,600.00 | -1.64% | 1,215,061 |