IDICO Urban and House Development Investment JSC (HOSE:UIC)
Vietnam · Delayed Price · Currency is VND 56,000
+400 (0.72%)
At close: Aug 12, 2026
HOSE:UIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 61,700.00 | 61,700.00 | 60,300.00 | 61,000.00 | 61,000.00 | -1.13% | 2,375 |
| Jun 25, 2026 | 61,700.00 | 61,700.00 | 61,700.00 | 61,700.00 | 61,700.00 | - | 900 |
| Jun 24, 2026 | 62,000.00 | 62,000.00 | 61,700.00 | 61,700.00 | 61,700.00 | -0.32% | 900 |
| Jun 23, 2026 | 62,500.00 | 62,500.00 | 61,900.00 | 61,900.00 | 61,900.00 | -0.96% | 201 |
| Jun 22, 2026 | 62,500.00 | 62,500.00 | 62,500.00 | 62,500.00 | 62,500.00 | -0.79% | 100 |
| Jun 19, 2026 | 62,200.00 | 63,000.00 | 62,200.00 | 63,000.00 | 63,000.00 | - | 228 |
| Jun 18, 2026 | 62,200.00 | 63,000.00 | 62,200.00 | 63,000.00 | 63,000.00 | -4.55% | 1,000 |
| Jun 12, 2026 | 62,900.00 | 66,000.00 | 62,900.00 | 66,000.00 | 66,000.00 | 6.45% | 1,800 |
| Jun 10, 2026 | 62,000.00 | 62,000.00 | 62,000.00 | 62,000.00 | 62,000.00 | - | 5,418 |
| Jun 9, 2026 | 62,000.00 | 62,500.00 | 62,000.00 | 62,000.00 | 62,000.00 | 0.81% | 11,910 |
| Jun 8, 2026 | 61,500.00 | 61,500.00 | 61,500.00 | 61,500.00 | 61,500.00 | -2.38% | 1,000 |
| Jun 5, 2026 | 62,500.00 | 63,100.00 | 62,500.00 | 63,000.00 | 63,000.00 | -1.56% | 2,100 |
| Jun 4, 2026 | 64,000.00 | 64,000.00 | 63,800.00 | 64,000.00 | 64,000.00 | - | 1,700 |
| Jun 3, 2026 | 64,000.00 | 64,000.00 | 64,000.00 | 64,000.00 | 64,000.00 | - | 2,800 |
| May 28, 2026 | 64,000.00 | 64,000.00 | 64,000.00 | 64,000.00 | 64,000.00 | - | 600 |
| May 27, 2026 | 64,200.00 | 64,200.00 | 64,000.00 | 64,000.00 | 64,000.00 | -0.31% | 1,400 |
| May 26, 2026 | 63,500.00 | 65,300.00 | 63,500.00 | 64,200.00 | 64,200.00 | 0.16% | 4,300 |
| May 21, 2026 | 64,200.00 | 64,200.00 | 64,100.00 | 64,100.00 | 64,100.00 | 0.16% | 2,800 |
| May 20, 2026 | 64,100.00 | 64,100.00 | 63,500.00 | 64,000.00 | 64,000.00 | -0.16% | 5,100 |
| May 19, 2026 | 65,000.00 | 65,000.00 | 64,000.00 | 64,100.00 | 64,100.00 | -3.32% | 5,602 |
| May 13, 2026 | 66,300.00 | 66,300.00 | 66,300.00 | 66,300.00 | 66,300.00 | - | 200 |