I.D.I International Development and Investment Corporation (HOSE:IDI)
Vietnam · Delayed Price · Currency is VND 5,750.00
-60.00 (-1.03%)
At close: May 22, 2026
HOSE:IDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5,820.00 | 5,820.00 | 5,530.00 | 5,750.00 | 5,750.00 | -1.03% | 195,379 |
| May 21, 2026 | 5,750.00 | 5,830.00 | 5,740.00 | 5,810.00 | 5,810.00 | 1.04% | 301,275 |
| May 20, 2026 | 5,900.00 | 5,960.00 | 5,490.00 | 5,750.00 | 5,750.00 | -2.54% | 543,291 |
| May 19, 2026 | 5,950.00 | 6,000.00 | 5,860.00 | 5,900.00 | 5,900.00 | -0.67% | 310,534 |
| May 18, 2026 | 5,940.00 | 6,030.00 | 5,900.00 | 5,940.00 | 5,940.00 | 0.51% | 287,768 |
| May 15, 2026 | 6,100.00 | 6,120.00 | 5,910.00 | 5,910.00 | 5,910.00 | -2.96% | 541,478 |
| May 14, 2026 | 6,010.00 | 6,160.00 | 6,010.00 | 6,090.00 | 6,090.00 | 1.50% | 380,866 |
| May 13, 2026 | 5,950.00 | 6,030.00 | 5,900.00 | 6,000.00 | 6,000.00 | 1.35% | 1,232,808 |
| May 12, 2026 | 6,270.00 | 6,330.00 | 5,920.00 | 5,920.00 | 5,920.00 | -5.73% | 534,279 |
| May 11, 2026 | 6,270.00 | 6,340.00 | 6,250.00 | 6,280.00 | 6,280.00 | 0.16% | 248,799 |
| May 8, 2026 | 6,410.00 | 6,450.00 | 6,270.00 | 6,270.00 | 6,270.00 | -2.34% | 818,264 |
| May 7, 2026 | 6,420.00 | 6,470.00 | 6,400.00 | 6,420.00 | 6,420.00 | -0.47% | 433,949 |
| May 6, 2026 | 6,500.00 | 6,500.00 | 6,400.00 | 6,450.00 | 6,450.00 | -0.62% | 570,945 |
| May 5, 2026 | 6,450.00 | 6,580.00 | 6,400.00 | 6,490.00 | 6,490.00 | -0.15% | 556,410 |
| May 4, 2026 | 6,410.00 | 6,700.00 | 6,400.00 | 6,500.00 | 6,500.00 | 1.72% | 1,068,954 |
| Apr 29, 2026 | 6,450.00 | 6,490.00 | 6,380.00 | 6,390.00 | 6,390.00 | -0.93% | 493,493 |
| Apr 28, 2026 | 6,500.00 | 6,560.00 | 6,400.00 | 6,450.00 | 6,450.00 | - | 992,896 |
| Apr 24, 2026 | 6,500.00 | 6,560.00 | 6,410.00 | 6,450.00 | 6,450.00 | -0.77% | 290,868 |
| Apr 23, 2026 | 6,600.00 | 6,630.00 | 6,300.00 | 6,500.00 | 6,500.00 | -1.52% | 367,185 |
| Apr 22, 2026 | 6,690.00 | 6,690.00 | 6,590.00 | 6,600.00 | 6,600.00 | -0.90% | 319,694 |
| Apr 21, 2026 | 6,650.00 | 6,700.00 | 6,650.00 | 6,660.00 | 6,660.00 | 0.15% | 276,980 |
| Apr 20, 2026 | 6,670.00 | 6,720.00 | 6,640.00 | 6,650.00 | 6,650.00 | - | 517,989 |
| Apr 17, 2026 | 6,660.00 | 6,700.00 | 6,610.00 | 6,650.00 | 6,650.00 | -0.15% | 417,381 |
| Apr 16, 2026 | 6,760.00 | 6,760.00 | 6,610.00 | 6,660.00 | 6,660.00 | -0.75% | 436,651 |
| Apr 15, 2026 | 6,770.00 | 6,840.00 | 6,690.00 | 6,710.00 | 6,710.00 | -0.89% | 282,471 |
| Apr 14, 2026 | 6,710.00 | 6,780.00 | 6,660.00 | 6,770.00 | 6,770.00 | 1.35% | 430,120 |
| Apr 13, 2026 | 6,640.00 | 6,740.00 | 6,640.00 | 6,680.00 | 6,680.00 | 0.15% | 163,031 |
| Apr 10, 2026 | 6,740.00 | 6,840.00 | 6,670.00 | 6,670.00 | 6,670.00 | -1.48% | 607,615 |
| Apr 9, 2026 | 6,790.00 | 6,830.00 | 6,700.00 | 6,770.00 | 6,770.00 | -0.44% | 421,991 |
| Apr 8, 2026 | 6,650.00 | 6,810.00 | 6,630.00 | 6,800.00 | 6,800.00 | 3.03% | 560,982 |
| Apr 7, 2026 | 6,590.00 | 6,670.00 | 6,560.00 | 6,600.00 | 6,600.00 | 0.15% | 371,322 |
| Apr 6, 2026 | 6,610.00 | 6,750.00 | 6,580.00 | 6,590.00 | 6,590.00 | -0.30% | 239,280 |
| Apr 3, 2026 | 6,690.00 | 6,710.00 | 6,590.00 | 6,610.00 | 6,610.00 | -1.34% | 1,030,175 |
| Apr 2, 2026 | 6,780.00 | 6,800.00 | 6,640.00 | 6,700.00 | 6,700.00 | -1.62% | 462,603 |
| Apr 1, 2026 | 6,830.00 | 6,910.00 | 6,810.00 | 6,810.00 | 6,810.00 | 0.44% | 603,004 |
| Mar 31, 2026 | 6,860.00 | 6,940.00 | 6,780.00 | 6,780.00 | 6,780.00 | -1.02% | 676,721 |
| Mar 30, 2026 | 6,850.00 | 6,900.00 | 6,790.00 | 6,850.00 | 6,850.00 | -0.72% | 745,632 |
| Mar 27, 2026 | 6,860.00 | 7,000.00 | 6,840.00 | 6,900.00 | 6,900.00 | 0.58% | 503,197 |
| Mar 26, 2026 | 6,990.00 | 6,990.00 | 6,820.00 | 6,860.00 | 6,860.00 | -0.72% | 375,449 |
| Mar 25, 2026 | 6,760.00 | 6,910.00 | 6,640.00 | 6,910.00 | 6,910.00 | 4.70% | 556,192 |
| Mar 24, 2026 | 6,780.00 | 6,780.00 | 6,580.00 | 6,600.00 | 6,600.00 | 1.38% | 349,002 |
| Mar 23, 2026 | 6,860.00 | 6,860.00 | 6,490.00 | 6,510.00 | 6,510.00 | -5.10% | 1,251,094 |
| Mar 20, 2026 | 6,850.00 | 7,010.00 | 6,850.00 | 6,860.00 | 6,860.00 | -0.72% | 494,385 |
| Mar 19, 2026 | 7,080.00 | 7,080.00 | 6,880.00 | 6,910.00 | 6,910.00 | -2.40% | 995,293 |
| Mar 18, 2026 | 7,180.00 | 7,180.00 | 6,970.00 | 7,080.00 | 7,080.00 | -1.39% | 772,047 |
| Mar 17, 2026 | 7,340.00 | 7,400.00 | 7,160.00 | 7,180.00 | 7,180.00 | -2.05% | 571,810 |
| Mar 16, 2026 | 7,400.00 | 7,690.00 | 7,300.00 | 7,330.00 | 7,330.00 | -0.81% | 1,174,382 |
| Mar 13, 2026 | 7,030.00 | 7,470.00 | 7,000.00 | 7,390.00 | 7,390.00 | 5.12% | 1,856,794 |
| Mar 12, 2026 | 7,050.00 | 7,100.00 | 6,850.00 | 7,030.00 | 7,030.00 | -0.28% | 472,269 |
| Mar 11, 2026 | 6,700.00 | 7,050.00 | 6,700.00 | 7,050.00 | 7,050.00 | 3.52% | 921,370 |