IDICO Urban and House Development Investment JSC (HOSE:UIC)
Vietnam · Delayed Price · Currency is VND 51,500
+200 (0.39%)
At close: Oct 31, 2025
HOSE:UIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 50,400.00 | 51,500.00 | 50,400.00 | 51,500.00 | 51,500.00 | 0.39% | 1,150 |
| Oct 30, 2025 | 52,900.00 | 53,600.00 | 51,300.00 | 51,300.00 | 51,300.00 | -3.02% | 1,400 |
| Oct 29, 2025 | 52,900.00 | 52,900.00 | 52,900.00 | 52,900.00 | 52,900.00 | 1.93% | 113 |
| Oct 27, 2025 | 51,900.00 | 51,900.00 | 51,900.00 | 51,900.00 | 51,900.00 | - | 301 |
| Oct 24, 2025 | 51,000.00 | 51,900.00 | 50,900.00 | 51,900.00 | 51,900.00 | - | 2,710 |
| Oct 23, 2025 | 55,000.00 | 55,000.00 | 50,700.00 | 51,900.00 | 51,900.00 | -0.19% | 4,400 |
| Oct 22, 2025 | 51,400.00 | 54,400.00 | 50,900.00 | 52,000.00 | 52,000.00 | 1.76% | 9,750 |
| Oct 21, 2025 | 53,000.00 | 55,600.00 | 50,000.00 | 51,100.00 | 51,100.00 | -1.73% | 15,701 |
| Oct 20, 2025 | 50,900.00 | 52,000.00 | 50,900.00 | 52,000.00 | 52,000.00 | 7.00% | 66,325 |
| Oct 17, 2025 | 48,600.00 | 48,600.00 | 48,600.00 | 48,600.00 | 48,600.00 | - | 2,400 |
| Oct 16, 2025 | 48,500.00 | 48,600.00 | 48,500.00 | 48,600.00 | 48,600.00 | 0.21% | 2,400 |
| Oct 15, 2025 | 48,500.00 | 49,000.00 | 48,500.00 | 48,500.00 | 48,500.00 | 2.11% | 8,000 |
| Oct 14, 2025 | 47,000.00 | 47,500.00 | 47,000.00 | 47,500.00 | 47,500.00 | 1.39% | 7,003 |
| Oct 13, 2025 | 46,800.00 | 48,850.00 | 46,800.00 | 46,850.00 | 46,850.00 | -2.80% | 10,900 |
| Oct 10, 2025 | 47,650.00 | 48,200.00 | 47,650.00 | 48,200.00 | 48,200.00 | 1.26% | 4,600 |
| Oct 9, 2025 | 48,850.00 | 48,850.00 | 47,600.00 | 47,600.00 | 47,600.00 | -2.56% | 240 |
| Oct 3, 2025 | 48,850.00 | 48,850.00 | 48,850.00 | 48,850.00 | 48,850.00 | - | 5,643 |
| Oct 1, 2025 | 48,850.00 | 48,850.00 | 48,850.00 | 48,850.00 | 48,850.00 | - | 100 |
| Sep 29, 2025 | 48,850.00 | 48,850.00 | 48,850.00 | 48,850.00 | 48,850.00 | - | 14,000 |
| Sep 24, 2025 | 48,100.00 | 48,850.00 | 48,100.00 | 48,850.00 | 48,850.00 | 0.93% | 900 |
| Sep 23, 2025 | 48,400.00 | 48,400.00 | 48,400.00 | 48,400.00 | 48,400.00 | 1.68% | 1,200 |
| Sep 22, 2025 | 48,400.00 | 48,700.00 | 47,600.00 | 47,600.00 | 47,600.00 | -0.94% | 17,100 |
| Sep 19, 2025 | 48,050.00 | 48,050.00 | 48,050.00 | 48,050.00 | 48,050.00 | -3.42% | 100 |
| Sep 17, 2025 | 49,750.00 | 49,750.00 | 49,750.00 | 49,750.00 | 49,750.00 | 3.22% | 100 |
| Sep 16, 2025 | 49,000.00 | 49,400.00 | 48,100.00 | 48,200.00 | 48,200.00 | -1.63% | 4,400 |
| Sep 15, 2025 | 48,400.00 | 49,000.00 | 48,100.00 | 49,000.00 | 49,000.00 | 1.24% | 800 |
| Sep 12, 2025 | 48,400.00 | 48,400.00 | 48,400.00 | 48,400.00 | 48,400.00 | 0.10% | 7,300 |
| Sep 11, 2025 | 48,150.00 | 48,350.00 | 47,500.00 | 48,350.00 | 48,350.00 | 2.11% | 4,740 |
| Sep 10, 2025 | 48,000.00 | 48,500.00 | 47,350.00 | 47,350.00 | 47,350.00 | -1.35% | 11,300 |
| Sep 9, 2025 | 48,150.00 | 48,800.00 | 48,000.00 | 48,000.00 | 48,000.00 | -1.03% | 7,100 |
| Sep 8, 2025 | 48,000.00 | 48,500.00 | 48,000.00 | 48,500.00 | 48,500.00 | 1.68% | 17,800 |
| Sep 5, 2025 | 48,150.00 | 48,150.00 | 47,700.00 | 47,700.00 | 47,700.00 | -0.93% | 8,000 |
| Sep 4, 2025 | 49,000.00 | 50,500.00 | 48,150.00 | 48,150.00 | 48,150.00 | 0.31% | 8,221 |
| Sep 3, 2025 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | - | 1,300 |
| Aug 29, 2025 | 50,000.00 | 50,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 1.05% | 700 |
| Aug 28, 2025 | 47,250.00 | 47,500.00 | 47,250.00 | 47,500.00 | 47,500.00 | - | 1,014 |
| Aug 27, 2025 | 47,500.00 | 47,500.00 | 47,150.00 | 47,500.00 | 47,500.00 | 0.96% | 1,700 |
| Aug 25, 2025 | 47,300.00 | 47,500.00 | 47,050.00 | 47,050.00 | 47,050.00 | -1.16% | 6,900 |
| Aug 22, 2025 | 47,600.00 | 47,600.00 | 47,600.00 | 47,600.00 | 47,600.00 | -0.83% | 1,200 |
| Aug 21, 2025 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 0.63% | 500 |
| Aug 20, 2025 | 49,000.00 | 52,100.00 | 47,500.00 | 47,700.00 | 47,700.00 | -2.05% | 1,089 |
| Aug 19, 2025 | 48,500.00 | 48,700.00 | 48,400.00 | 48,700.00 | 48,700.00 | 1.46% | 10,600 |
| Aug 18, 2025 | 48,500.00 | 48,500.00 | 48,000.00 | 48,000.00 | 48,000.00 | -1.03% | 6,500 |
| Aug 15, 2025 | 48,500.00 | 48,500.00 | 48,500.00 | 48,500.00 | 48,500.00 | - | 106 |
| Aug 14, 2025 | 47,400.00 | 48,600.00 | 47,400.00 | 48,500.00 | 48,500.00 | 1.04% | 25,826 |
| Aug 13, 2025 | 49,000.00 | 49,000.00 | 47,600.00 | 48,000.00 | 48,000.00 | -1.54% | 2,000 |
| Aug 12, 2025 | 48,500.00 | 48,750.00 | 47,400.00 | 48,750.00 | 48,750.00 | 0.21% | 36,401 |
| Aug 11, 2025 | 48,650.00 | 48,650.00 | 46,000.00 | 48,650.00 | 48,650.00 | - | 14,712 |
| Aug 8, 2025 | 48,600.00 | 48,900.00 | 48,100.00 | 48,650.00 | 48,650.00 | 0.21% | 7,503 |
| Aug 7, 2025 | 49,000.00 | 49,000.00 | 48,550.00 | 48,550.00 | 48,550.00 | -0.61% | 2,022 |