IDICO Urban and House Development Investment JSC (HOSE:UIC)
Vietnam · Delayed Price · Currency is VND 58,000
-1,800 (-3.01%)
At close: Jul 3, 2026
HOSE:UIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 66,300.00 | 66,300.00 | 66,300.00 | 66,300.00 | 66,300.00 | 2.00% | 200 |
| May 7, 2026 | 65,000.00 | 65,000.00 | 65,000.00 | 65,000.00 | 65,000.00 | - | 4,900 |
| May 6, 2026 | 65,000.00 | 65,000.00 | 65,000.00 | 65,000.00 | 65,000.00 | - | 700 |
| May 5, 2026 | 64,000.00 | 65,000.00 | 64,000.00 | 65,000.00 | 65,000.00 | - | 200 |
| May 4, 2026 | 65,000.00 | 65,000.00 | 65,000.00 | 65,000.00 | 65,000.00 | - | 100 |
| Apr 28, 2026 | 64,000.00 | 65,000.00 | 64,000.00 | 65,000.00 | 65,000.00 | - | 4,500 |
| Apr 24, 2026 | 64,500.00 | 65,000.00 | 64,500.00 | 65,000.00 | 65,000.00 | 0.78% | 3,900 |
| Apr 23, 2026 | 66,000.00 | 66,000.00 | 64,500.00 | 64,500.00 | 64,500.00 | -3.01% | 4,500 |
| Apr 22, 2026 | 66,000.00 | 69,000.00 | 66,000.00 | 66,500.00 | 66,500.00 | -0.30% | 80,400 |
| Apr 21, 2026 | 67,000.00 | 67,000.00 | 66,500.00 | 66,700.00 | 66,700.00 | 1.06% | 3,700 |
| Apr 20, 2026 | 63,500.00 | 66,000.00 | 63,300.00 | 66,000.00 | 66,000.00 | 4.27% | 9,313 |
| Apr 17, 2026 | 65,400.00 | 65,400.00 | 63,300.00 | 63,300.00 | 63,300.00 | -3.21% | 200 |
| Apr 16, 2026 | 62,000.00 | 65,400.00 | 62,000.00 | 65,400.00 | 65,400.00 | 6.86% | 34,420 |
| Apr 9, 2026 | 61,200.00 | 61,200.00 | 61,200.00 | 61,200.00 | 61,200.00 | 0.33% | 100 |
| Apr 8, 2026 | 61,000.00 | 61,000.00 | 61,000.00 | 61,000.00 | 61,000.00 | 0.83% | 1,000 |
| Apr 7, 2026 | 60,000.00 | 60,500.00 | 60,000.00 | 60,500.00 | 60,500.00 | -1.79% | 300 |
| Apr 2, 2026 | 61,500.00 | 61,600.00 | 61,500.00 | 61,600.00 | 61,600.00 | 0.16% | 6,600 |
| Apr 1, 2026 | 61,500.00 | 61,500.00 | 61,500.00 | 61,500.00 | 61,500.00 | - | 3,000 |
| Mar 31, 2026 | 61,500.00 | 61,500.00 | 61,500.00 | 61,500.00 | 61,500.00 | 2.16% | 600 |
| Mar 30, 2026 | 60,200.00 | 60,200.00 | 60,100.00 | 60,200.00 | 60,200.00 | - | 300 |
| Mar 27, 2026 | 60,100.00 | 60,200.00 | 60,100.00 | 60,200.00 | 60,200.00 | - | 1,000 |
| Mar 26, 2026 | 60,100.00 | 60,200.00 | 60,100.00 | 60,200.00 | 60,200.00 | 0.17% | 1,400 |
| Mar 25, 2026 | 60,800.00 | 60,800.00 | 60,000.00 | 60,100.00 | 60,100.00 | -0.66% | 7,000 |
| Mar 24, 2026 | 61,000.00 | 62,000.00 | 60,500.00 | 60,500.00 | 60,500.00 | 0.33% | 2,200 |