IDICO Urban and House Development Investment JSC (HOSE:UIC)
Vietnam · Delayed Price · Currency is VND 55,200
-800 (-1.43%)
At close: Sep 23, 2026
HOSE:UIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | - | 700 |
| Sep 21, 2026 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | -1.93% | 800 |
| Sep 18, 2026 | 56,000.00 | 57,100.00 | 56,000.00 | 57,100.00 | 57,100.00 | 3.44% | 500 |
| Sep 17, 2026 | 55,200.00 | 55,200.00 | 55,200.00 | 55,200.00 | 55,200.00 | -1.43% | 200 |
| Sep 15, 2026 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | 2.38% | 2,900 |
| Sep 14, 2026 | 54,700.00 | 54,700.00 | 54,700.00 | 54,700.00 | 54,700.00 | -2.32% | 100 |
| Sep 11, 2026 | 55,600.00 | 56,000.00 | 55,000.00 | 56,000.00 | 56,000.00 | 2.56% | 11,700 |
| Sep 10, 2026 | 55,900.00 | 55,900.00 | 54,600.00 | 54,600.00 | 54,600.00 | -2.33% | 500 |
| Sep 8, 2026 | 55,900.00 | 55,900.00 | 55,900.00 | 55,900.00 | 55,900.00 | 3.14% | 100 |
| Sep 7, 2026 | 54,500.00 | 54,500.00 | 54,200.00 | 54,200.00 | 54,200.00 | -6.23% | 400 |
| Sep 4, 2026 | 55,100.00 | 57,800.00 | 55,100.00 | 57,800.00 | 57,800.00 | 1.76% | 2,100 |
| Aug 28, 2026 | 56,800.00 | 56,800.00 | 56,800.00 | 56,800.00 | 56,800.00 | -0.18% | 100 |
| Aug 27, 2026 | 56,900.00 | 56,900.00 | 56,900.00 | 56,900.00 | 56,900.00 | 2.34% | 3,600 |
| Aug 26, 2026 | 55,000.00 | 55,600.00 | 55,000.00 | 55,600.00 | 55,600.00 | -0.71% | 6,600 |
| Aug 25, 2026 | 56,000.00 | 56,000.00 | 55,900.00 | 56,000.00 | 56,000.00 | 0.54% | 4,200 |
| Aug 21, 2026 | 58,000.00 | 58,000.00 | 55,700.00 | 55,700.00 | 55,700.00 | 0.91% | 544 |
| Aug 20, 2026 | 55,100.00 | 55,200.00 | 55,100.00 | 55,200.00 | 55,200.00 | 1.66% | 266 |
| Aug 19, 2026 | 54,300.00 | 54,300.00 | 54,300.00 | 54,300.00 | 54,300.00 | -3.04% | 167 |
| Aug 18, 2026 | 55,000.00 | 56,000.00 | 55,000.00 | 56,000.00 | 56,000.00 | -4.60% | 400 |
| Aug 17, 2026 | 58,700.00 | 58,700.00 | 58,700.00 | 58,700.00 | 58,700.00 | 6.73% | 1,700 |
| Aug 14, 2026 | 53,800.00 | 55,000.00 | 53,700.00 | 55,000.00 | 55,000.00 | -1.79% | 300 |
| Aug 12, 2026 | 56,900.00 | 56,900.00 | 56,000.00 | 56,000.00 | 56,000.00 | 0.72% | 1,100 |
| Aug 11, 2026 | 56,000.00 | 56,000.00 | 55,500.00 | 55,600.00 | 55,600.00 | -0.71% | 400 |
| Aug 10, 2026 | 57,200.00 | 57,200.00 | 56,000.00 | 56,000.00 | 56,000.00 | -0.53% | 300 |
| Aug 7, 2026 | 56,300.00 | 56,300.00 | 56,300.00 | 56,300.00 | 56,300.00 | 1.44% | 7,000 |
| Aug 6, 2026 | 55,300.00 | 55,500.00 | 55,300.00 | 55,500.00 | 55,500.00 | - | 1,700 |
| Aug 5, 2026 | 53,800.00 | 55,500.00 | 53,800.00 | 55,500.00 | 55,500.00 | -0.18% | 300 |
| Aug 4, 2026 | 55,200.00 | 57,200.00 | 55,200.00 | 55,600.00 | 55,600.00 | -2.80% | 1,800 |
| Aug 3, 2026 | 54,500.00 | 57,200.00 | 54,500.00 | 57,200.00 | 57,200.00 | 3.62% | 300 |
| Jul 31, 2026 | 55,200.00 | 55,300.00 | 55,200.00 | 55,200.00 | 55,200.00 | -0.54% | 2,200 |
| Jul 30, 2026 | 55,800.00 | 55,800.00 | 55,500.00 | 55,500.00 | 55,500.00 | -0.54% | 500 |
| Jul 29, 2026 | 56,100.00 | 56,100.00 | 55,700.00 | 55,800.00 | 55,800.00 | 1.27% | 900 |
| Jul 28, 2026 | 54,700.00 | 55,500.00 | 54,700.00 | 55,100.00 | 55,100.00 | 1.10% | 1,202 |
| Jul 27, 2026 | 55,200.00 | 56,100.00 | 54,500.00 | 54,500.00 | 54,500.00 | -6.36% | 1,300 |
| Jul 23, 2026 | 53,600.00 | 58,200.00 | 53,600.00 | 58,200.00 | 58,200.00 | 3.93% | 200 |
| Jul 22, 2026 | 56,000.00 | 56,200.00 | 56,000.00 | 56,000.00 | 56,000.00 | -0.36% | 600 |
| Jul 21, 2026 | 55,900.00 | 56,200.00 | 55,900.00 | 56,200.00 | 56,200.00 | -1.40% | 600 |
| Jul 20, 2026 | 58,000.00 | 58,000.00 | 56,000.00 | 57,000.00 | 57,000.00 | -1.72% | 2,700 |
| Jul 17, 2026 | 58,600.00 | 58,600.00 | 58,000.00 | 58,000.00 | 58,000.00 | -1.02% | 1,400 |
| Jul 15, 2026 | 58,500.00 | 58,600.00 | 58,500.00 | 58,600.00 | 58,600.00 | 1.38% | 2,800 |
| Jul 14, 2026 | 55,300.00 | 57,800.00 | 55,300.00 | 57,800.00 | 57,800.00 | 4.90% | 15,003 |
| Jul 13, 2026 | 55,500.00 | 56,200.00 | 55,100.00 | 55,100.00 | 55,100.00 | -5.00% | 1,400 |
| Jul 9, 2026 | 58,000.00 | 58,000.00 | 58,000.00 | 58,000.00 | 58,000.00 | - | 100 |
| Jul 8, 2026 | 58,000.00 | 58,000.00 | 58,000.00 | 58,000.00 | 58,000.00 | -0.17% | 1,000 |
| Jul 7, 2026 | 58,100.00 | 58,100.00 | 58,100.00 | 58,100.00 | 58,100.00 | 0.17% | 213 |
| Jul 3, 2026 | 59,800.00 | 59,800.00 | 58,000.00 | 58,000.00 | 58,000.00 | -3.01% | 2,000 |
| Jul 2, 2026 | 60,100.00 | 60,100.00 | 59,800.00 | 59,800.00 | 59,800.00 | 0.50% | 1,200 |
| Jul 1, 2026 | 60,100.00 | 60,100.00 | 56,500.00 | 59,500.00 | 59,500.00 | -1.00% | 3,701 |
| Jun 30, 2026 | 60,100.00 | 60,100.00 | 60,100.00 | 60,100.00 | 60,100.00 | - | 200 |
| Jun 29, 2026 | 61,000.00 | 61,000.00 | 60,100.00 | 60,100.00 | 60,100.00 | -1.48% | 1,300 |