IDJ Vietnam Investment JSC (HNX:IDJ)
Vietnam
· Delayed Price · Currency is VND 5,400.00
+100.00 (1.89%)
At close: Dec 4, 2025
HNX:IDJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,500.00 | 5,500.00 | 5,300.00 | 5,300.00 | 5,300.00 | -1.85% | 207,057 |
| Dec 4, 2025 | 5,400.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | 1.89% | 631,649 |
| Dec 3, 2025 | 5,300.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | 376,384 |
| Dec 2, 2025 | 5,400.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | - | 756,769 |
| Dec 1, 2025 | 5,400.00 | 5,500.00 | 5,300.00 | 5,300.00 | 5,300.00 | -1.85% | 227,688 |
| Nov 28, 2025 | 5,300.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | 1.89% | 766,271 |
| Nov 27, 2025 | 5,400.00 | 5,500.00 | 5,300.00 | 5,300.00 | 5,300.00 | -1.85% | 447,534 |
| Nov 26, 2025 | 5,400.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | 1.89% | 751,745 |
| Nov 25, 2025 | 5,500.00 | 5,600.00 | 5,300.00 | 5,300.00 | 5,300.00 | -1.85% | 494,455 |
| Nov 24, 2025 | 5,500.00 | 5,600.00 | 5,400.00 | 5,400.00 | 5,400.00 | -1.82% | 357,540 |
| Nov 21, 2025 | 5,500.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | - | 574,847 |
| Nov 20, 2025 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | -1.79% | 329,137 |
| Nov 19, 2025 | 5,700.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | - | 737,880 |
| Nov 18, 2025 | 5,700.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | -1.75% | 618,301 |
| Nov 17, 2025 | 5,600.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | 1.79% | 308,436 |
| Nov 14, 2025 | 5,600.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | - | 803,662 |
| Nov 13, 2025 | 5,500.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | - | 372,328 |
| Nov 12, 2025 | 5,500.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | 1.82% | 933,194 |
| Nov 11, 2025 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 1.85% | 435,302 |
| Nov 10, 2025 | 5,500.00 | 5,600.00 | 5,400.00 | 5,400.00 | 5,400.00 | -1.82% | 537,769 |
| Nov 7, 2025 | 5,600.00 | 5,700.00 | 5,400.00 | 5,500.00 | 5,500.00 | - | 672,396 |
| Nov 6, 2025 | 5,600.00 | 5,700.00 | 5,500.00 | 5,500.00 | 5,500.00 | -3.51% | 400,290 |
| Nov 5, 2025 | 5,800.00 | 5,800.00 | 5,500.00 | 5,700.00 | 5,700.00 | -1.72% | 329,864 |
| Nov 4, 2025 | 5,500.00 | 5,800.00 | 5,300.00 | 5,800.00 | 5,800.00 | 5.45% | 1,106,420 |
| Nov 3, 2025 | 5,600.00 | 5,800.00 | 5,500.00 | 5,500.00 | 5,500.00 | -1.79% | 1,384,180 |
| Oct 31, 2025 | 5,800.00 | 5,800.00 | 5,600.00 | 5,600.00 | 5,600.00 | -3.45% | 468,102 |
| Oct 30, 2025 | 5,700.00 | 5,900.00 | 5,600.00 | 5,800.00 | 5,800.00 | 1.75% | 970,176 |
| Oct 29, 2025 | 5,600.00 | 5,800.00 | 5,500.00 | 5,700.00 | 5,700.00 | 3.64% | 851,498 |
| Oct 28, 2025 | 5,500.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | - | 738,326 |
| Oct 27, 2025 | 5,600.00 | 5,700.00 | 5,400.00 | 5,500.00 | 5,500.00 | - | 497,134 |
| Oct 24, 2025 | 5,700.00 | 5,700.00 | 5,400.00 | 5,500.00 | 5,500.00 | -1.79% | 744,021 |
| Oct 23, 2025 | 5,900.00 | 5,900.00 | 5,600.00 | 5,600.00 | 5,600.00 | -3.45% | 717,902 |
| Oct 22, 2025 | 5,300.00 | 5,800.00 | 5,300.00 | 5,800.00 | 5,800.00 | 9.43% | 2,130,125 |
| Oct 21, 2025 | 5,400.00 | 5,600.00 | 5,100.00 | 5,300.00 | 5,300.00 | -1.85% | 1,872,440 |
| Oct 20, 2025 | 5,900.00 | 6,100.00 | 5,400.00 | 5,400.00 | 5,400.00 | -8.47% | 2,450,334 |
| Oct 17, 2025 | 5,900.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | - | 1,169,799 |
| Oct 16, 2025 | 5,900.00 | 6,000.00 | 5,700.00 | 5,900.00 | 5,900.00 | - | 2,174,268 |
| Oct 15, 2025 | 6,300.00 | 6,300.00 | 5,900.00 | 5,900.00 | 5,900.00 | -6.35% | 2,522,537 |
| Oct 14, 2025 | 6,400.00 | 6,600.00 | 6,300.00 | 6,300.00 | 6,300.00 | -1.56% | 1,810,733 |
| Oct 13, 2025 | 6,500.00 | 6,700.00 | 6,300.00 | 6,400.00 | 6,400.00 | -1.54% | 1,589,280 |
| Oct 10, 2025 | 6,500.00 | 6,700.00 | 6,500.00 | 6,500.00 | 6,500.00 | - | 681,150 |
| Oct 9, 2025 | 6,600.00 | 6,700.00 | 6,500.00 | 6,500.00 | 6,500.00 | -1.52% | 751,994 |
| Oct 8, 2025 | 6,700.00 | 6,900.00 | 6,500.00 | 6,600.00 | 6,600.00 | - | 942,594 |
| Oct 7, 2025 | 6,900.00 | 6,900.00 | 6,600.00 | 6,600.00 | 6,600.00 | -2.94% | 742,220 |
| Oct 6, 2025 | 6,500.00 | 6,900.00 | 6,400.00 | 6,800.00 | 6,800.00 | 6.25% | 986,624 |
| Oct 3, 2025 | 6,600.00 | 6,600.00 | 6,400.00 | 6,400.00 | 6,400.00 | -3.03% | 1,401,644 |
| Oct 2, 2025 | 6,800.00 | 6,900.00 | 6,600.00 | 6,600.00 | 6,600.00 | -2.94% | 1,683,136 |
| Oct 1, 2025 | 6,700.00 | 7,000.00 | 6,700.00 | 6,800.00 | 6,800.00 | -1.45% | 442,984 |
| Sep 30, 2025 | 7,000.00 | 7,000.00 | 6,600.00 | 6,900.00 | 6,900.00 | -1.43% | 1,838,657 |
| Sep 29, 2025 | 7,300.00 | 7,400.00 | 7,000.00 | 7,000.00 | 7,000.00 | -4.11% | 937,488 |
| Sep 26, 2025 | 7,100.00 | 7,500.00 | 7,100.00 | 7,300.00 | 7,300.00 | 4.29% | 4,156,615 |
| Sep 25, 2025 | 7,000.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | - | 1,543,762 |
| Sep 24, 2025 | 6,700.00 | 7,000.00 | 6,600.00 | 7,000.00 | 7,000.00 | 4.48% | 854,353 |
| Sep 23, 2025 | 6,800.00 | 6,900.00 | 6,600.00 | 6,700.00 | 6,700.00 | - | 651,099 |
| Sep 22, 2025 | 6,900.00 | 7,000.00 | 6,600.00 | 6,700.00 | 6,700.00 | -2.90% | 1,359,667 |
| Sep 19, 2025 | 6,800.00 | 7,100.00 | 6,800.00 | 6,900.00 | 6,900.00 | - | 926,266 |
| Sep 18, 2025 | 7,100.00 | 7,100.00 | 6,900.00 | 6,900.00 | 6,900.00 | -2.82% | 738,243 |
| Sep 17, 2025 | 6,900.00 | 7,500.00 | 6,800.00 | 7,100.00 | 7,100.00 | 2.90% | 2,813,828 |
| Sep 16, 2025 | 6,900.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,900.00 | - | 1,525,982 |
| Sep 15, 2025 | 6,800.00 | 7,000.00 | 6,700.00 | 6,900.00 | 6,900.00 | - | 1,706,800 |
| Sep 12, 2025 | 6,900.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,900.00 | 1.47% | 734,115 |
| Sep 11, 2025 | 6,900.00 | 6,900.00 | 6,600.00 | 6,800.00 | 6,800.00 | - | 1,166,100 |
| Sep 10, 2025 | 6,900.00 | 7,000.00 | 6,700.00 | 6,800.00 | 6,800.00 | -1.45% | 801,966 |
| Sep 9, 2025 | 6,700.00 | 6,900.00 | 6,700.00 | 6,900.00 | 6,900.00 | 2.99% | 1,229,000 |
| Sep 8, 2025 | 7,200.00 | 7,200.00 | 6,700.00 | 6,700.00 | 6,700.00 | -6.94% | 2,859,209 |
| Sep 5, 2025 | 7,700.00 | 7,700.00 | 7,200.00 | 7,200.00 | 7,200.00 | -5.26% | 2,389,134 |
| Sep 4, 2025 | 7,300.00 | 7,800.00 | 7,200.00 | 7,600.00 | 7,600.00 | 5.56% | 2,546,692 |
| Sep 3, 2025 | 7,000.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | 2.86% | 1,673,611 |
| Aug 29, 2025 | 7,000.00 | 7,200.00 | 6,900.00 | 7,000.00 | 7,000.00 | - | 2,045,850 |
| Aug 28, 2025 | 7,000.00 | 7,200.00 | 6,900.00 | 7,000.00 | 7,000.00 | - | 1,136,335 |
| Aug 27, 2025 | 7,500.00 | 7,500.00 | 6,900.00 | 7,000.00 | 7,000.00 | -2.78% | 1,626,533 |
| Aug 26, 2025 | 6,700.00 | 7,200.00 | 6,600.00 | 7,200.00 | 7,200.00 | 7.46% | 1,713,662 |
| Aug 25, 2025 | 6,600.00 | 6,900.00 | 6,500.00 | 6,700.00 | 6,700.00 | 1.52% | 1,900,999 |
| Aug 22, 2025 | 7,100.00 | 7,100.00 | 6,500.00 | 6,600.00 | 6,600.00 | -7.04% | 4,530,779 |
| Aug 21, 2025 | 7,200.00 | 7,600.00 | 7,000.00 | 7,100.00 | 7,100.00 | -2.74% | 2,651,576 |
| Aug 20, 2025 | 8,000.00 | 8,000.00 | 7,200.00 | 7,300.00 | 7,300.00 | -6.41% | 4,340,610 |
| Aug 19, 2025 | 7,500.00 | 8,300.00 | 7,500.00 | 7,800.00 | 7,800.00 | 2.63% | 4,854,649 |
| Aug 18, 2025 | 7,900.00 | 7,900.00 | 7,500.00 | 7,600.00 | 7,600.00 | -3.80% | 3,837,629 |
| Aug 15, 2025 | 8,400.00 | 8,500.00 | 7,700.00 | 7,900.00 | 7,900.00 | -5.95% | 7,299,005 |
| Aug 14, 2025 | 8,500.00 | 8,500.00 | 7,900.00 | 8,400.00 | 8,400.00 | 7.69% | 8,359,729 |
| Aug 13, 2025 | 7,100.00 | 7,800.00 | 7,000.00 | 7,800.00 | 7,800.00 | 9.86% | 7,332,632 |
| Aug 12, 2025 | 7,300.00 | 7,300.00 | 7,000.00 | 7,100.00 | 7,100.00 | -1.39% | 2,471,086 |
| Aug 11, 2025 | 7,100.00 | 7,500.00 | 7,100.00 | 7,200.00 | 7,200.00 | 1.41% | 3,003,732 |
| Aug 8, 2025 | 7,300.00 | 7,300.00 | 6,900.00 | 7,100.00 | 7,100.00 | -1.39% | 3,643,474 |
| Aug 7, 2025 | 7,200.00 | 7,300.00 | 6,900.00 | 7,200.00 | 7,200.00 | 1.41% | 4,092,092 |
| Aug 6, 2025 | 6,900.00 | 7,500.00 | 6,900.00 | 7,100.00 | 7,100.00 | 2.90% | 3,080,431 |
| Aug 5, 2025 | 7,300.00 | 7,500.00 | 6,400.00 | 6,900.00 | 6,900.00 | -1.43% | 6,321,681 |
| Aug 4, 2025 | 7,700.00 | 7,700.00 | 7,000.00 | 7,000.00 | 7,000.00 | -9.09% | 10,313,030 |
| Aug 1, 2025 | 8,200.00 | 8,400.00 | 7,500.00 | 7,700.00 | 7,700.00 | - | 8,311,550 |
| Jul 31, 2025 | 7,400.00 | 7,700.00 | 7,200.00 | 7,700.00 | 7,700.00 | 10.00% | 7,148,540 |
| Jul 30, 2025 | 6,400.00 | 7,000.00 | 6,300.00 | 7,000.00 | 7,000.00 | 9.38% | 5,642,691 |
| Jul 29, 2025 | 6,300.00 | 6,800.00 | 6,300.00 | 6,400.00 | 6,400.00 | 3.23% | 11,655,060 |
| Jul 28, 2025 | 6,000.00 | 6,500.00 | 6,000.00 | 6,200.00 | 6,200.00 | 3.33% | 3,900,244 |
| Jul 25, 2025 | 5,800.00 | 6,200.00 | 5,700.00 | 6,000.00 | 6,000.00 | 3.45% | 3,974,384 |
| Jul 24, 2025 | 5,700.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | 1.75% | 1,377,252 |
| Jul 23, 2025 | 5,800.00 | 5,900.00 | 5,600.00 | 5,700.00 | 5,700.00 | - | 1,702,049 |
| Jul 22, 2025 | 5,700.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | - | 1,701,344 |
| Jul 21, 2025 | 6,000.00 | 6,200.00 | 5,700.00 | 5,700.00 | 5,700.00 | -6.56% | 3,753,418 |
| Jul 18, 2025 | 6,200.00 | 6,500.00 | 6,000.00 | 6,100.00 | 6,100.00 | -1.61% | 3,432,320 |
| Jul 17, 2025 | 6,000.00 | 6,400.00 | 5,900.00 | 6,200.00 | 6,200.00 | 5.08% | 4,610,514 |