IDICO Corporation - JSC (HNX:IDC)
Vietnam
· Delayed Price · Currency is VND 45,700
+100 (0.22%)
At close: Apr 28, 2026
IDICO Corporation - JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 45,900.00 | 45,900.00 | 44,400.00 | 45,700.00 | 45,700.00 | 0.22% | 1,476,686 |
| Apr 24, 2026 | 46,000.00 | 46,100.00 | 44,800.00 | 45,600.00 | 45,600.00 | -0.87% | 1,624,300 |
| Apr 23, 2026 | 46,600.00 | 46,800.00 | 45,500.00 | 46,000.00 | 46,000.00 | -1.08% | 3,462,208 |
| Apr 22, 2026 | 46,300.00 | 46,700.00 | 45,600.00 | 46,500.00 | 46,500.00 | 0.43% | 1,846,809 |
| Apr 21, 2026 | 48,400.00 | 48,400.00 | 46,300.00 | 46,300.00 | 46,300.00 | -4.14% | 2,802,791 |
| Apr 20, 2026 | 49,100.00 | 49,100.00 | 48,000.00 | 48,300.00 | 48,300.00 | -1.63% | 1,342,552 |
| Apr 17, 2026 | 49,500.00 | 50,700.00 | 48,500.00 | 49,100.00 | 49,100.00 | 0.61% | 3,179,758 |
| Apr 16, 2026 | 47,700.00 | 49,500.00 | 47,500.00 | 48,800.00 | 48,800.00 | 1.88% | 2,662,116 |
| Apr 15, 2026 | 47,700.00 | 48,800.00 | 47,400.00 | 47,900.00 | 47,900.00 | 0.42% | 2,200,705 |
| Apr 14, 2026 | 48,500.00 | 48,900.00 | 47,200.00 | 47,700.00 | 47,700.00 | -1.04% | 1,986,650 |
| Apr 13, 2026 | 48,000.00 | 48,300.00 | 46,800.00 | 48,200.00 | 48,200.00 | -0.41% | 2,320,608 |
| Apr 10, 2026 | 48,900.00 | 48,900.00 | 47,600.00 | 48,400.00 | 48,400.00 | -0.62% | 1,342,191 |
| Apr 9, 2026 | 49,200.00 | 49,500.00 | 48,000.00 | 48,700.00 | 48,700.00 | 0.21% | 1,716,032 |
| Apr 8, 2026 | 47,600.00 | 48,600.00 | 47,300.00 | 48,600.00 | 48,600.00 | 3.40% | 1,838,301 |
| Apr 7, 2026 | 45,100.00 | 47,000.00 | 45,000.00 | 47,000.00 | 47,000.00 | 2.84% | 1,397,903 |
| Apr 6, 2026 | 46,800.00 | 46,900.00 | 45,200.00 | 45,700.00 | 45,700.00 | -2.35% | 1,006,784 |
| Apr 3, 2026 | 47,800.00 | 47,900.00 | 45,600.00 | 46,800.00 | 46,800.00 | -2.50% | 2,537,625 |
| Apr 2, 2026 | 49,200.00 | 49,300.00 | 47,400.00 | 48,000.00 | 48,000.00 | -2.64% | 2,463,578 |
| Apr 1, 2026 | 49,300.00 | 50,000.00 | 48,200.00 | 49,300.00 | 49,300.00 | - | 2,366,339 |
| Mar 31, 2026 | 48,800.00 | 49,500.00 | 47,800.00 | 49,300.00 | 49,300.00 | 1.02% | 3,626,045 |
| Mar 30, 2026 | 48,500.00 | 48,900.00 | 46,500.00 | 48,800.00 | 48,800.00 | 0.62% | 2,692,022 |
| Mar 27, 2026 | 46,800.00 | 48,600.00 | 46,500.00 | 48,500.00 | 48,500.00 | 3.63% | 3,185,177 |
| Mar 26, 2026 | 46,800.00 | 46,800.00 | 45,800.00 | 46,800.00 | 46,800.00 | - | 2,018,026 |
| Mar 25, 2026 | 45,400.00 | 46,800.00 | 44,700.00 | 46,800.00 | 46,800.00 | 4.70% | 4,555,941 |
| Mar 24, 2026 | 42,600.00 | 44,700.00 | 42,600.00 | 44,700.00 | 44,700.00 | 5.42% | 1,643,111 |
| Mar 23, 2026 | 40,000.00 | 43,000.00 | 40,000.00 | 42,400.00 | 42,400.00 | -2.53% | 5,915,069 |
| Mar 20, 2026 | 43,800.00 | 45,700.00 | 43,500.00 | 43,500.00 | 43,500.00 | -1.14% | 2,871,999 |
| Mar 19, 2026 | 43,500.00 | 44,000.00 | 42,900.00 | 44,000.00 | 44,000.00 | - | 1,341,273 |
| Mar 18, 2026 | 43,700.00 | 44,200.00 | 43,100.00 | 44,000.00 | 44,000.00 | 0.69% | 1,448,873 |
| Mar 17, 2026 | 43,700.00 | 44,300.00 | 43,100.00 | 43,700.00 | 43,700.00 | - | 1,700,094 |
| Mar 16, 2026 | 44,200.00 | 44,200.00 | 42,500.00 | 43,700.00 | 43,700.00 | -1.13% | 1,758,717 |
| Mar 13, 2026 | 44,100.00 | 44,500.00 | 43,200.00 | 44,200.00 | 44,200.00 | -1.56% | 1,732,266 |
| Mar 12, 2026 | 43,000.00 | 45,000.00 | 42,000.00 | 44,900.00 | 44,900.00 | 2.28% | 3,012,053 |
| Mar 11, 2026 | 41,500.00 | 44,700.00 | 41,100.00 | 43,900.00 | 43,900.00 | 5.78% | 4,975,947 |
| Mar 10, 2026 | 42,800.00 | 42,800.00 | 39,100.00 | 41,500.00 | 41,500.00 | 6.41% | 3,753,381 |
| 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 |