IDICO Urban and House Development Investment JSC (HOSE:UIC)
Vietnam · Delayed Price · Currency is VND 64,100
+100 (0.16%)
At close: May 21, 2026
HOSE:UIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 23, 2026 | 61,000.00 | 61,000.00 | 60,300.00 | 60,300.00 | 60,300.00 | 0.17% | 5,000 |
| Mar 20, 2026 | 61,600.00 | 62,000.00 | 60,000.00 | 60,200.00 | 60,200.00 | 0.33% | 7,400 |
| Mar 19, 2026 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | -2.28% | 100 |
| Mar 18, 2026 | 62,000.00 | 62,000.00 | 61,300.00 | 61,400.00 | 61,400.00 | 2.33% | 1,100 |
| Mar 17, 2026 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | -0.66% | 1,001 |
| Mar 13, 2026 | 60,400.00 | 60,400.00 | 60,400.00 | 60,400.00 | 60,400.00 | 4.14% | 200 |
| Mar 11, 2026 | 58,000.00 | 58,000.00 | 58,000.00 | 58,000.00 | 58,000.00 | 1.40% | 523 |
| Mar 10, 2026 | 57,200.00 | 57,200.00 | 57,200.00 | 57,200.00 | 57,200.00 | 0.35% | 300 |
| Mar 9, 2026 | 58,000.00 | 59,500.00 | 56,900.00 | 57,000.00 | 57,000.00 | -5.79% | 25,740 |
| Mar 6, 2026 | 60,000.00 | 60,500.00 | 60,000.00 | 60,500.00 | 60,500.00 | - | 3,010 |
| Mar 5, 2026 | 58,600.00 | 60,500.00 | 58,500.00 | 60,500.00 | 60,500.00 | -0.82% | 4,200 |
| Mar 4, 2026 | 59,800.00 | 61,000.00 | 59,800.00 | 61,000.00 | 61,000.00 | 5.54% | 3,002 |
| Mar 3, 2026 | 58,900.00 | 61,000.00 | 56,500.00 | 57,800.00 | 57,800.00 | -2.36% | 50,121 |
| Mar 2, 2026 | 60,100.00 | 60,100.00 | 59,200.00 | 59,200.00 | 59,200.00 | -1.50% | 1,700 |
| Feb 27, 2026 | 61,000.00 | 61,000.00 | 60,100.00 | 60,100.00 | 60,100.00 | -2.12% | 1,000 |
| Feb 26, 2026 | 61,400.00 | 61,400.00 | 61,400.00 | 61,400.00 | 61,400.00 | -0.16% | 1,400 |
| Feb 25, 2026 | 60,100.00 | 61,500.00 | 60,100.00 | 61,500.00 | 61,500.00 | 0.82% | 4,400 |
| Feb 23, 2026 | 61,000.00 | 61,000.00 | 61,000.00 | 61,000.00 | 61,000.00 | 0.83% | 1,000 |
| Feb 13, 2026 | 60,500.00 | 60,500.00 | 60,500.00 | 60,500.00 | 60,500.00 | -0.17% | 400 |
| Feb 12, 2026 | 60,600.00 | 60,600.00 | 60,600.00 | 60,600.00 | 60,600.00 | - | 101 |
| Feb 11, 2026 | 60,600.00 | 60,600.00 | 60,600.00 | 60,600.00 | 60,600.00 | -1.78% | 394 |
| Feb 10, 2026 | 61,000.00 | 61,700.00 | 61,000.00 | 61,700.00 | 61,700.00 | 2.83% | 300 |