IDICO Corporation - JSC (HNX:IDC)
Vietnam
· Delayed Price · Currency is VND 39,000
-4,300 (-9.93%)
At close: Mar 9, 2026
IDICO Corporation - JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 40,600.00 | 42,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | -9.93% | 7,267,763 |
| Mar 6, 2026 | 44,800.00 | 44,800.00 | 43,100.00 | 43,300.00 | 43,300.00 | -3.35% | 3,060,515 |
| Mar 5, 2026 | 46,300.00 | 46,800.00 | 44,000.00 | 44,800.00 | 44,800.00 | -2.82% | 3,562,243 |
| Mar 4, 2026 | 48,400.00 | 48,400.00 | 43,600.00 | 46,100.00 | 46,100.00 | -4.75% | 7,981,499 |
| Mar 3, 2026 | 49,600.00 | 51,800.00 | 47,900.00 | 48,400.00 | 48,400.00 | -2.42% | 4,337,661 |
| Mar 2, 2026 | 48,500.00 | 51,300.00 | 45,000.00 | 49,600.00 | 49,600.00 | 2.48% | 8,613,178 |
| Feb 27, 2026 | 48,600.00 | 49,700.00 | 48,100.00 | 48,400.00 | 48,400.00 | -0.41% | 2,433,789 |
| Feb 26, 2026 | 49,500.00 | 49,800.00 | 47,600.00 | 48,600.00 | 48,600.00 | -1.82% | 2,885,501 |
| Feb 25, 2026 | 48,000.00 | 50,800.00 | 47,500.00 | 49,500.00 | 49,500.00 | 4.21% | 5,589,857 |
| Feb 24, 2026 | 48,500.00 | 49,300.00 | 47,300.00 | 47,500.00 | 47,500.00 | -2.06% | 3,344,089 |
| Feb 23, 2026 | 47,000.00 | 48,500.00 | 47,000.00 | 48,500.00 | 48,500.00 | 3.19% | 3,591,305 |
| Feb 13, 2026 | 46,400.00 | 47,100.00 | 45,500.00 | 47,000.00 | 47,000.00 | 1.29% | 1,879,703 |
| Feb 12, 2026 | 46,500.00 | 46,800.00 | 45,600.00 | 46,400.00 | 46,400.00 | -0.22% | 1,061,274 |
| Feb 11, 2026 | 45,300.00 | 46,500.00 | 44,900.00 | 46,500.00 | 46,500.00 | 2.65% | 1,918,454 |
| Feb 10, 2026 | 47,000.00 | 47,000.00 | 43,700.00 | 45,300.00 | 45,300.00 | -1.52% | 5,077,726 |
| Feb 9, 2026 | 48,200.00 | 48,700.00 | 46,000.00 | 46,000.00 | 46,000.00 | -4.76% | 2,223,207 |
| Feb 6, 2026 | 48,000.00 | 48,900.00 | 46,400.00 | 48,300.00 | 48,300.00 | 0.63% | 6,080,832 |
| Feb 5, 2026 | 50,100.00 | 50,600.00 | 48,000.00 | 48,000.00 | 48,000.00 | -4.38% | 5,102,980 |
| Feb 4, 2026 | 51,800.00 | 52,000.00 | 49,800.00 | 50,200.00 | 50,200.00 | -3.09% | 5,353,357 |
| Feb 3, 2026 | 48,600.00 | 52,400.00 | 48,600.00 | 51,800.00 | 51,800.00 | 6.80% | 9,113,340 |
| Feb 2, 2026 | 48,000.00 | 49,100.00 | 47,200.00 | 48,500.00 | 48,500.00 | 1.25% | 5,767,130 |
| Jan 30, 2026 | 46,300.00 | 49,800.00 | 46,100.00 | 47,900.00 | 47,900.00 | 3.46% | 9,229,780 |
| Jan 29, 2026 | 46,200.00 | 46,800.00 | 44,900.00 | 46,300.00 | 46,300.00 | 0.43% | 3,432,980 |
| Jan 28, 2026 | 45,800.00 | 46,700.00 | 44,600.00 | 46,100.00 | 46,100.00 | 1.54% | 4,706,204 |
| Jan 27, 2026 | 44,100.00 | 47,000.00 | 43,100.00 | 45,400.00 | 45,400.00 | 3.18% | 4,329,575 |
| Jan 26, 2026 | 45,300.00 | 45,400.00 | 43,200.00 | 44,000.00 | 44,000.00 | -3.30% | 4,913,612 |
| Jan 23, 2026 | 47,400.00 | 47,400.00 | 43,600.00 | 45,500.00 | 45,500.00 | -4.01% | 5,758,509 |
| Jan 22, 2026 | 48,000.00 | 48,000.00 | 45,600.00 | 47,400.00 | 47,400.00 | 1.28% | 5,178,375 |
| Jan 21, 2026 | 44,500.00 | 48,000.00 | 43,900.00 | 46,800.00 | 46,800.00 | 5.17% | 9,055,922 |
| Jan 20, 2026 | 44,000.00 | 46,500.00 | 43,500.00 | 44,500.00 | 44,500.00 | 3.01% | 7,982,451 |
| Jan 19, 2026 | 39,300.00 | 43,200.00 | 39,300.00 | 43,200.00 | 43,200.00 | 9.92% | 10,723,060 |
| Jan 16, 2026 | 39,600.00 | 40,300.00 | 39,200.00 | 39,300.00 | 39,300.00 | -0.51% | 2,944,633 |
| Jan 15, 2026 | 40,100.00 | 40,600.00 | 39,400.00 | 39,500.00 | 39,500.00 | -1.25% | 2,384,254 |
| Jan 14, 2026 | 39,600.00 | 40,600.00 | 39,100.00 | 40,000.00 | 40,000.00 | 1.27% | 4,356,067 |
| Jan 13, 2026 | 39,300.00 | 39,600.00 | 38,800.00 | 39,500.00 | 39,500.00 | 1.28% | 2,899,995 |
| Jan 12, 2026 | 39,000.00 | 40,000.00 | 38,700.00 | 39,000.00 | 39,000.00 | - | 1,623,982 |
| Jan 9, 2026 | 38,000.00 | 39,700.00 | 37,800.00 | 39,000.00 | 39,000.00 | 2.90% | 4,370,337 |
| Jan 8, 2026 | 39,000.00 | 39,200.00 | 37,100.00 | 37,900.00 | 37,900.00 | -2.57% | 7,281,649 |
| Jan 7, 2026 | 36,500.00 | 39,300.00 | 36,500.00 | 38,900.00 | 38,900.00 | 6.58% | 4,753,018 |
| Jan 6, 2026 | 36,000.00 | 37,100.00 | 33,000.00 | 36,500.00 | 36,500.00 | 1.39% | 6,688,265 |
| Jan 5, 2026 | 36,500.00 | 36,900.00 | 35,800.00 | 36,000.00 | 36,000.00 | -1.10% | 851,435 |
| Dec 31, 2025 | 36,800.00 | 37,200.00 | 36,000.00 | 36,400.00 | 36,400.00 | -1.36% | 7,771,252 |
| Dec 30, 2025 | 36,600.00 | 37,000.00 | 36,500.00 | 36,900.00 | 36,900.00 | 1.10% | 628,153 |
| Dec 29, 2025 | 36,400.00 | 36,600.00 | 36,200.00 | 36,500.00 | 36,500.00 | 0.27% | 690,623 |
| Dec 26, 2025 | 36,800.00 | 36,800.00 | 35,800.00 | 36,400.00 | 36,400.00 | -1.09% | 6,350,289 |
| Dec 25, 2025 | 37,500.00 | 37,500.00 | 36,800.00 | 36,800.00 | 36,800.00 | -1.08% | 9,676,683 |
| Dec 24, 2025 | 37,000.00 | 37,700.00 | 37,000.00 | 37,200.00 | 37,200.00 | 0.54% | 732,405 |
| Dec 23, 2025 | 37,200.00 | 37,900.00 | 37,000.00 | 37,000.00 | 37,000.00 | -0.54% | 1,566,299 |
| Dec 22, 2025 | 37,200.00 | 37,400.00 | 36,900.00 | 37,200.00 | 37,200.00 | - | 1,298,258 |
| Dec 19, 2025 | 36,300.00 | 37,200.00 | 36,000.00 | 37,200.00 | 37,200.00 | 2.20% | 1,512,393 |
| Dec 18, 2025 | 36,900.00 | 37,000.00 | 36,400.00 | 36,400.00 | 36,400.00 | -1.36% | 744,050 |
| Dec 17, 2025 | 37,300.00 | 37,300.00 | 36,600.00 | 36,900.00 | 36,900.00 | -0.27% | 678,379 |
| Dec 16, 2025 | 36,100.00 | 37,400.00 | 35,300.00 | 37,000.00 | 37,000.00 | 2.49% | 1,479,161 |
| Dec 15, 2025 | 35,600.00 | 36,400.00 | 35,500.00 | 36,100.00 | 36,100.00 | 1.40% | 1,080,346 |
| Dec 12, 2025 | 37,000.00 | 37,200.00 | 35,600.00 | 35,600.00 | 35,600.00 | -3.78% | 1,895,612 |
| Dec 11, 2025 | 37,100.00 | 37,400.00 | 37,000.00 | 37,000.00 | 37,000.00 | -0.27% | 799,047 |
| Dec 10, 2025 | 37,300.00 | 37,400.00 | 36,100.00 | 37,100.00 | 37,100.00 | -0.54% | 755,242 |
| Dec 9, 2025 | 37,800.00 | 37,900.00 | 36,100.00 | 37,300.00 | 37,300.00 | -1.06% | 2,896,000 |
| Dec 8, 2025 | 38,700.00 | 39,000.00 | 37,500.00 | 37,700.00 | 37,700.00 | -2.33% | 1,526,707 |
| 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 |