IDICO Corporation - JSC (HNX:IDC)
Vietnam
· Delayed Price · Currency is VND 39,200
+700 (1.82%)
At close: Dec 4, 2025
IDICO Corporation - JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39,200.00 | 39,300.00 | 38,600.00 | 38,600.00 | 38,600.00 | -1.53% | 1,312,941 |
| Dec 4, 2025 | 38,500.00 | 39,600.00 | 38,500.00 | 39,200.00 | 39,200.00 | 1.82% | 2,826,669 |
| Dec 3, 2025 | 38,200.00 | 39,100.00 | 38,100.00 | 38,500.00 | 38,500.00 | -3.02% | 1,129,437 |
| Dec 2, 2025 | 39,900.00 | 40,000.00 | 39,100.00 | 39,700.00 | 38,200.00 | -0.50% | 1,694,519 |
| Dec 1, 2025 | 40,300.00 | 40,500.00 | 39,600.00 | 39,900.00 | 38,392.44 | -0.99% | 1,330,827 |
| Nov 28, 2025 | 39,900.00 | 40,800.00 | 39,600.00 | 40,300.00 | 38,777.33 | 1.26% | 2,496,965 |
| Nov 27, 2025 | 41,200.00 | 41,200.00 | 39,800.00 | 39,800.00 | 38,296.22 | -2.69% | 2,173,795 |
| Nov 26, 2025 | 40,000.00 | 40,900.00 | 39,800.00 | 40,900.00 | 39,354.66 | 2.76% | 1,349,010 |
| Nov 25, 2025 | 36,100.00 | 41,300.00 | 36,100.00 | 39,800.00 | 38,296.22 | -0.50% | 10,174,520 |
| Nov 24, 2025 | 41,200.00 | 41,500.00 | 40,000.00 | 40,000.00 | 38,488.66 | -2.91% | 2,345,348 |
| Nov 21, 2025 | 41,200.00 | 42,000.00 | 40,900.00 | 41,200.00 | 39,643.32 | - | 2,820,908 |
| Nov 20, 2025 | 41,500.00 | 41,800.00 | 40,800.00 | 41,200.00 | 39,643.32 | -0.72% | 1,794,505 |
| Nov 19, 2025 | 41,100.00 | 41,900.00 | 40,900.00 | 41,500.00 | 39,931.99 | 0.97% | 3,346,559 |
| Nov 18, 2025 | 42,400.00 | 42,600.00 | 41,000.00 | 41,100.00 | 39,547.10 | -3.07% | 3,063,018 |
| Nov 17, 2025 | 42,800.00 | 43,200.00 | 41,900.00 | 42,400.00 | 40,797.98 | -0.70% | 3,773,772 |
| Nov 14, 2025 | 41,700.00 | 43,300.00 | 40,900.00 | 42,700.00 | 41,086.65 | 2.40% | 5,592,462 |
| Nov 13, 2025 | 39,300.00 | 42,700.00 | 39,300.00 | 41,700.00 | 40,124.43 | 6.11% | 6,812,316 |
| Nov 12, 2025 | 39,200.00 | 39,500.00 | 39,000.00 | 39,300.00 | 37,815.11 | 0.26% | 1,790,295 |
| Nov 11, 2025 | 37,600.00 | 39,200.00 | 37,200.00 | 39,200.00 | 37,718.89 | 4.26% | 2,994,700 |
| Nov 10, 2025 | 38,000.00 | 38,300.00 | 37,300.00 | 37,600.00 | 36,179.35 | -1.05% | 860,593 |
| Nov 7, 2025 | 38,300.00 | 38,900.00 | 37,800.00 | 38,000.00 | 36,564.23 | -0.78% | 1,546,408 |
| Nov 6, 2025 | 38,500.00 | 39,500.00 | 38,200.00 | 38,300.00 | 36,852.90 | -0.78% | 1,116,251 |
| Nov 5, 2025 | 38,300.00 | 38,800.00 | 37,000.00 | 38,600.00 | 37,141.56 | 1.31% | 1,298,508 |
| Nov 4, 2025 | 38,300.00 | 38,400.00 | 36,700.00 | 38,100.00 | 36,660.45 | -0.26% | 11,734,550 |
| Nov 3, 2025 | 38,300.00 | 39,600.00 | 38,100.00 | 38,200.00 | 36,756.68 | 0.26% | 3,372,598 |
| Oct 31, 2025 | 38,000.00 | 39,000.00 | 38,000.00 | 38,100.00 | 36,660.45 | 0.26% | 2,357,617 |
| Oct 30, 2025 | 38,200.00 | 39,000.00 | 37,700.00 | 38,000.00 | 36,564.23 | 0.26% | 2,633,823 |
| Oct 29, 2025 | 37,000.00 | 38,300.00 | 36,500.00 | 37,900.00 | 36,468.01 | 2.71% | 3,399,391 |
| Oct 28, 2025 | 36,200.00 | 36,900.00 | 36,100.00 | 36,900.00 | 35,505.79 | 2.22% | 1,297,372 |
| Oct 27, 2025 | 35,500.00 | 37,000.00 | 35,500.00 | 36,100.00 | 34,736.02 | 3.14% | 1,934,123 |
| Oct 24, 2025 | 34,900.00 | 35,500.00 | 34,600.00 | 35,000.00 | 33,677.58 | 0.57% | 1,625,378 |
| Oct 23, 2025 | 35,500.00 | 35,800.00 | 34,600.00 | 34,800.00 | 33,485.14 | -1.97% | 1,828,904 |
| Oct 22, 2025 | 35,600.00 | 36,100.00 | 34,700.00 | 35,500.00 | 34,158.69 | - | 1,918,264 |
| Oct 21, 2025 | 33,600.00 | 35,900.00 | 33,500.00 | 35,500.00 | 34,158.69 | 5.97% | 4,233,914 |
| Oct 20, 2025 | 36,200.00 | 36,400.00 | 33,000.00 | 33,500.00 | 32,234.26 | -7.46% | 6,652,343 |
| Oct 17, 2025 | 37,000.00 | 37,000.00 | 35,800.00 | 36,200.00 | 34,832.24 | -1.90% | 5,679,551 |
| Oct 16, 2025 | 37,200.00 | 37,700.00 | 36,500.00 | 36,900.00 | 35,505.79 | -0.81% | 3,738,999 |
| Oct 15, 2025 | 38,000.00 | 38,500.00 | 37,100.00 | 37,200.00 | 35,794.46 | -2.11% | 3,291,636 |
| Oct 14, 2025 | 38,700.00 | 39,200.00 | 38,000.00 | 38,000.00 | 36,564.23 | -1.81% | 2,430,320 |
| Oct 13, 2025 | 37,800.00 | 39,400.00 | 37,300.00 | 38,700.00 | 37,237.78 | 1.57% | 2,345,337 |
| Oct 10, 2025 | 38,900.00 | 39,000.00 | 38,100.00 | 38,100.00 | 36,660.45 | -2.06% | 3,325,096 |
| Oct 9, 2025 | 38,000.00 | 39,200.00 | 37,100.00 | 38,900.00 | 37,430.23 | 3.46% | 5,002,518 |
| Oct 8, 2025 | 38,500.00 | 38,900.00 | 37,600.00 | 37,600.00 | 36,179.35 | -1.31% | 2,299,841 |
| Oct 7, 2025 | 38,600.00 | 38,900.00 | 38,100.00 | 38,100.00 | 36,660.45 | -1.30% | 1,519,192 |
| Oct 6, 2025 | 37,800.00 | 38,700.00 | 37,700.00 | 38,600.00 | 37,141.56 | 2.12% | 1,114,593 |
| Oct 3, 2025 | 38,600.00 | 38,600.00 | 37,800.00 | 37,800.00 | 36,371.79 | -2.07% | 4,373,334 |
| Oct 2, 2025 | 39,200.00 | 39,400.00 | 38,300.00 | 38,600.00 | 37,141.56 | -1.28% | 1,059,054 |
| Oct 1, 2025 | 38,600.00 | 39,200.00 | 38,300.00 | 39,100.00 | 37,622.67 | 1.56% | 829,400 |
| Sep 30, 2025 | 39,400.00 | 39,500.00 | 38,000.00 | 38,500.00 | 37,045.34 | -2.04% | 5,497,784 |
| Sep 29, 2025 | 40,500.00 | 40,500.00 | 39,300.00 | 39,300.00 | 37,815.11 | -2.72% | 1,559,370 |
| Sep 26, 2025 | 40,900.00 | 41,300.00 | 40,400.00 | 40,400.00 | 38,873.55 | -1.22% | 776,153 |
| Sep 25, 2025 | 40,200.00 | 41,400.00 | 39,800.00 | 40,900.00 | 39,354.66 | 2.25% | 1,177,892 |
| Sep 24, 2025 | 40,400.00 | 40,500.00 | 39,600.00 | 40,000.00 | 38,488.66 | -0.74% | 2,076,793 |
| Sep 23, 2025 | 40,700.00 | 41,200.00 | 40,200.00 | 40,300.00 | 38,777.33 | -0.49% | 747,505 |
| Sep 22, 2025 | 41,400.00 | 41,800.00 | 40,200.00 | 40,500.00 | 38,969.77 | -2.17% | 1,901,855 |
| Sep 19, 2025 | 42,400.00 | 42,800.00 | 41,400.00 | 41,400.00 | 39,835.77 | -2.36% | 1,458,570 |
| Sep 18, 2025 | 42,600.00 | 42,800.00 | 42,100.00 | 42,400.00 | 40,797.98 | -0.24% | 452,662 |
| Sep 17, 2025 | 43,000.00 | 44,000.00 | 42,500.00 | 42,500.00 | 40,894.21 | -0.23% | 1,252,164 |
| Sep 16, 2025 | 44,000.00 | 44,200.00 | 42,600.00 | 42,600.00 | 40,990.43 | -2.74% | 2,190,105 |
| Sep 15, 2025 | 43,400.00 | 44,100.00 | 43,000.00 | 43,800.00 | 42,145.09 | 1.39% | 2,433,700 |
| Sep 12, 2025 | 42,600.00 | 43,400.00 | 42,500.00 | 43,200.00 | 41,567.76 | 1.65% | 1,127,827 |
| Sep 11, 2025 | 43,000.00 | 43,000.00 | 41,600.00 | 42,500.00 | 40,894.21 | -1.16% | 1,090,200 |
| Sep 10, 2025 | 42,700.00 | 43,000.00 | 42,000.00 | 43,000.00 | 41,375.31 | 1.42% | 3,746,303 |
| Sep 9, 2025 | 42,400.00 | 42,900.00 | 41,900.00 | 42,400.00 | 40,797.98 | - | 1,563,900 |
| Sep 8, 2025 | 44,000.00 | 44,200.00 | 42,400.00 | 42,400.00 | 40,797.98 | -3.64% | 4,742,689 |
| Sep 5, 2025 | 45,000.00 | 46,500.00 | 44,000.00 | 44,000.00 | 42,337.53 | -2.22% | 3,739,290 |
| Sep 4, 2025 | 45,000.00 | 46,100.00 | 45,000.00 | 45,000.00 | 43,299.75 | - | 3,105,204 |
| Sep 3, 2025 | 43,800.00 | 45,000.00 | 43,800.00 | 45,000.00 | 43,299.75 | 2.74% | 1,832,672 |
| Aug 29, 2025 | 43,700.00 | 44,200.00 | 43,600.00 | 43,800.00 | 42,145.09 | 0.46% | 1,311,499 |
| Aug 28, 2025 | 44,300.00 | 44,700.00 | 43,600.00 | 43,600.00 | 41,952.64 | -1.13% | 1,240,208 |
| Aug 27, 2025 | 44,100.00 | 45,300.00 | 44,100.00 | 44,100.00 | 42,433.75 | 0.23% | 3,267,049 |
| Aug 26, 2025 | 42,000.00 | 44,400.00 | 42,000.00 | 44,000.00 | 42,337.53 | 4.02% | 1,378,663 |
| Aug 25, 2025 | 44,000.00 | 45,000.00 | 42,300.00 | 42,300.00 | 40,701.76 | -2.31% | 6,392,029 |
| Aug 22, 2025 | 46,900.00 | 46,900.00 | 43,300.00 | 43,300.00 | 41,663.98 | -6.68% | 3,095,286 |
| Aug 21, 2025 | 45,400.00 | 48,900.00 | 45,300.00 | 46,400.00 | 44,646.85 | 3.11% | 7,311,424 |
| Aug 20, 2025 | 43,900.00 | 45,500.00 | 43,100.00 | 45,000.00 | 43,299.75 | 2.51% | 3,769,836 |
| Aug 19, 2025 | 44,300.00 | 45,500.00 | 43,900.00 | 43,900.00 | 42,241.31 | -0.45% | 3,479,785 |
| Aug 18, 2025 | 44,000.00 | 45,000.00 | 43,400.00 | 44,100.00 | 42,433.75 | 0.23% | 3,701,276 |
| Aug 15, 2025 | 43,800.00 | 45,300.00 | 43,800.00 | 44,000.00 | 42,337.53 | 0.46% | 5,451,294 |
| Aug 14, 2025 | 45,400.00 | 45,400.00 | 43,600.00 | 43,800.00 | 42,145.09 | 0.74% | 2,923,414 |
| Aug 13, 2025 | 43,130.44 | 44,347.83 | 42,434.78 | 43,478.26 | 41,835.51 | 1.01% | 6,375,004 |
| Aug 12, 2025 | 40,521.74 | 43,478.26 | 40,521.74 | 43,043.48 | 41,417.15 | - | 4,912,789 |
| Aug 11, 2025 | 40,434.78 | 43,043.48 | 40,000.00 | 43,043.48 | 41,417.15 | 7.84% | 22,815,275 |
| Aug 8, 2025 | 40,260.87 | 40,608.70 | 39,478.26 | 39,913.04 | 38,404.99 | -0.86% | 3,993,000 |
| Aug 7, 2025 | 40,000.00 | 40,956.52 | 39,739.13 | 40,260.87 | 38,739.68 | 1.98% | 4,496,473 |
| Aug 6, 2025 | 39,043.48 | 39,565.22 | 39,043.48 | 39,478.26 | 37,986.64 | 1.11% | 2,150,255 |
| Aug 5, 2025 | 38,695.65 | 40,260.87 | 38,434.78 | 39,043.48 | 37,568.28 | 0.67% | 5,543,502 |
| Aug 4, 2025 | 38,695.65 | 39,217.39 | 38,260.87 | 38,782.61 | 37,317.27 | - | 2,021,388 |
| Aug 1, 2025 | 40,000.00 | 40,000.00 | 38,695.65 | 38,782.61 | 37,317.27 | -1.98% | 2,376,847 |
| Jul 31, 2025 | 39,130.44 | 40,434.78 | 38,608.70 | 39,565.22 | 38,070.31 | 2.71% | 7,728,550 |
| Jul 30, 2025 | 38,869.57 | 39,565.22 | 38,260.87 | 38,521.74 | 37,066.26 | -0.89% | 3,385,091 |
| Jul 29, 2025 | 41,391.30 | 42,086.96 | 38,869.57 | 38,869.57 | 37,400.94 | -5.10% | 5,383,650 |
| Jul 28, 2025 | 39,130.44 | 41,478.26 | 39,043.48 | 40,956.52 | 39,409.05 | 1.07% | 4,867,445 |
| Jul 25, 2025 | 40,608.70 | 41,217.39 | 40,521.74 | 40,521.74 | 38,990.69 | -0.21% | 2,489,572 |
| Jul 24, 2025 | 40,086.96 | 40,956.52 | 39,826.09 | 40,608.70 | 39,074.36 | 1.52% | 2,266,944 |
| Jul 23, 2025 | 39,565.22 | 40,347.83 | 39,565.22 | 40,000.00 | 38,488.66 | 1.32% | 2,458,912 |
| Jul 22, 2025 | 39,652.17 | 40,000.00 | 38,956.52 | 39,478.26 | 37,986.64 | -0.44% | 2,797,553 |
| Jul 21, 2025 | 40,086.96 | 40,695.65 | 39,652.17 | 39,652.17 | 38,153.98 | -1.08% | 2,218,331 |
| Jul 18, 2025 | 40,173.91 | 41,043.48 | 40,086.96 | 40,086.96 | 38,572.34 | -0.22% | 3,909,790 |
| Jul 17, 2025 | 40,086.96 | 41,043.48 | 40,000.00 | 40,173.91 | 38,656.01 | 0.43% | 1,967,457 |