I.D.I International Development and Investment Corporation (HOSE:IDI)
Vietnam
· Delayed Price · Currency is VND 7,280.00
+30.00 (0.41%)
At close: Dec 4, 2025
HOSE:IDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,290.00 | 7,310.00 | 7,230.00 | 7,260.00 | 7,260.00 | -0.27% | 202,453 |
| Dec 4, 2025 | 7,310.00 | 7,340.00 | 7,270.00 | 7,280.00 | 7,280.00 | 0.41% | 453,333 |
| Dec 3, 2025 | 7,280.00 | 7,300.00 | 7,200.00 | 7,250.00 | 7,250.00 | 0.55% | 397,224 |
| Dec 2, 2025 | 7,270.00 | 7,270.00 | 7,140.00 | 7,210.00 | 7,210.00 | - | 315,778 |
| Dec 1, 2025 | 7,200.00 | 7,260.00 | 7,190.00 | 7,210.00 | 7,210.00 | 0.14% | 269,969 |
| Nov 28, 2025 | 7,250.00 | 7,250.00 | 7,150.00 | 7,200.00 | 7,200.00 | -0.69% | 532,170 |
| Nov 27, 2025 | 7,290.00 | 7,310.00 | 7,250.00 | 7,250.00 | 7,250.00 | -0.41% | 248,355 |
| Nov 26, 2025 | 7,220.00 | 7,280.00 | 7,210.00 | 7,280.00 | 7,280.00 | 0.83% | 236,203 |
| Nov 25, 2025 | 7,270.00 | 7,300.00 | 7,180.00 | 7,220.00 | 7,220.00 | -0.69% | 652,546 |
| Nov 24, 2025 | 7,320.00 | 7,390.00 | 7,270.00 | 7,270.00 | 7,270.00 | -1.22% | 362,395 |
| Nov 21, 2025 | 7,330.00 | 7,370.00 | 7,250.00 | 7,360.00 | 7,360.00 | -0.54% | 620,272 |
| Nov 20, 2025 | 7,580.00 | 7,580.00 | 7,350.00 | 7,400.00 | 7,400.00 | -1.33% | 685,034 |
| Nov 19, 2025 | 7,840.00 | 7,840.00 | 7,460.00 | 7,500.00 | 7,500.00 | -2.72% | 711,424 |
| Nov 18, 2025 | 7,380.00 | 7,800.00 | 7,380.00 | 7,710.00 | 7,710.00 | 4.61% | 2,192,351 |
| Nov 17, 2025 | 7,300.00 | 7,430.00 | 7,300.00 | 7,370.00 | 7,370.00 | 0.96% | 566,701 |
| Nov 14, 2025 | 7,300.00 | 7,350.00 | 7,260.00 | 7,300.00 | 7,300.00 | 0.14% | 228,864 |
| Nov 13, 2025 | 7,180.00 | 7,400.00 | 7,180.00 | 7,290.00 | 7,290.00 | 1.67% | 798,200 |
| Nov 12, 2025 | 7,200.00 | 7,200.00 | 7,130.00 | 7,170.00 | 7,170.00 | 0.70% | 377,825 |
| Nov 11, 2025 | 7,120.00 | 7,180.00 | 7,090.00 | 7,120.00 | 7,120.00 | 0.28% | 192,130 |
| Nov 10, 2025 | 7,090.00 | 7,210.00 | 7,050.00 | 7,100.00 | 7,100.00 | 0.14% | 428,181 |
| Nov 7, 2025 | 7,200.00 | 7,240.00 | 7,050.00 | 7,090.00 | 7,090.00 | -1.66% | 512,225 |
| Nov 6, 2025 | 7,250.00 | 7,270.00 | 7,210.00 | 7,210.00 | 7,210.00 | - | 297,574 |
| Nov 5, 2025 | 7,300.00 | 7,300.00 | 7,210.00 | 7,210.00 | 7,210.00 | -1.10% | 346,828 |
| Nov 4, 2025 | 7,180.00 | 7,290.00 | 7,030.00 | 7,290.00 | 7,290.00 | 1.67% | 713,359 |
| Nov 3, 2025 | 7,450.00 | 7,450.00 | 7,170.00 | 7,170.00 | 7,170.00 | -2.58% | 625,222 |
| Oct 31, 2025 | 7,490.00 | 7,490.00 | 7,340.00 | 7,360.00 | 7,360.00 | -1.21% | 463,647 |
| Oct 30, 2025 | 7,390.00 | 7,590.00 | 7,370.00 | 7,450.00 | 7,450.00 | 1.78% | 813,653 |
| Oct 29, 2025 | 7,200.00 | 7,340.00 | 7,160.00 | 7,320.00 | 7,320.00 | 2.81% | 687,998 |
| Oct 28, 2025 | 7,110.00 | 7,160.00 | 7,000.00 | 7,120.00 | 7,120.00 | -0.70% | 543,553 |
| Oct 27, 2025 | 7,130.00 | 7,280.00 | 7,130.00 | 7,170.00 | 7,170.00 | 2.14% | 556,922 |
| Oct 24, 2025 | 7,110.00 | 7,130.00 | 6,990.00 | 7,020.00 | 7,020.00 | -1.68% | 555,611 |
| Oct 23, 2025 | 7,110.00 | 7,290.00 | 7,110.00 | 7,140.00 | 7,140.00 | -0.83% | 367,067 |
| Oct 22, 2025 | 7,210.00 | 7,210.00 | 7,090.00 | 7,200.00 | 7,200.00 | 0.56% | 335,165 |
| Oct 21, 2025 | 7,120.00 | 7,200.00 | 6,950.00 | 7,160.00 | 7,160.00 | 0.56% | 1,066,306 |
| Oct 20, 2025 | 7,590.00 | 7,690.00 | 7,110.00 | 7,120.00 | 7,120.00 | -6.19% | 987,082 |
| Oct 17, 2025 | 7,750.00 | 7,780.00 | 7,590.00 | 7,590.00 | 7,590.00 | -0.65% | 788,432 |
| Oct 16, 2025 | 7,650.00 | 7,700.00 | 7,600.00 | 7,640.00 | 7,640.00 | 0.13% | 744,725 |
| Oct 15, 2025 | 7,820.00 | 7,950.00 | 7,580.00 | 7,630.00 | 7,630.00 | -2.30% | 1,206,366 |
| Oct 14, 2025 | 8,040.00 | 8,100.00 | 7,810.00 | 7,810.00 | 7,810.00 | -2.98% | 1,679,595 |
| Oct 13, 2025 | 8,020.00 | 8,100.00 | 8,010.00 | 8,050.00 | 8,050.00 | -1.23% | 1,152,754 |
| Oct 10, 2025 | 8,090.00 | 8,210.00 | 8,090.00 | 8,150.00 | 8,150.00 | 0.49% | 989,175 |
| Oct 9, 2025 | 8,160.00 | 8,210.00 | 8,000.00 | 8,110.00 | 8,110.00 | -0.61% | 616,098 |
| Oct 8, 2025 | 8,100.00 | 8,240.00 | 8,030.00 | 8,160.00 | 8,160.00 | 2.00% | 946,854 |
| Oct 7, 2025 | 8,160.00 | 8,170.00 | 8,000.00 | 8,000.00 | 8,000.00 | -1.72% | 671,936 |
| Oct 6, 2025 | 8,020.00 | 8,190.00 | 8,020.00 | 8,140.00 | 8,140.00 | 1.62% | 592,991 |
| Oct 3, 2025 | 8,020.00 | 8,180.00 | 7,890.00 | 8,010.00 | 8,010.00 | -0.25% | 1,382,295 |
| Oct 2, 2025 | 8,190.00 | 8,190.00 | 8,000.00 | 8,030.00 | 8,030.00 | -1.23% | 871,645 |
| Oct 1, 2025 | 8,210.00 | 8,300.00 | 8,120.00 | 8,130.00 | 8,130.00 | - | 678,408 |
| Sep 30, 2025 | 8,230.00 | 8,330.00 | 7,990.00 | 8,130.00 | 8,130.00 | -2.05% | 1,934,147 |
| Sep 29, 2025 | 8,500.00 | 8,590.00 | 8,210.00 | 8,300.00 | 8,300.00 | -2.35% | 1,385,267 |
| Sep 26, 2025 | 8,500.00 | 8,700.00 | 8,460.00 | 8,500.00 | 8,500.00 | 0.12% | 1,850,331 |
| Sep 25, 2025 | 8,330.00 | 8,630.00 | 8,250.00 | 8,490.00 | 8,490.00 | 2.04% | 2,381,034 |
| Sep 24, 2025 | 8,340.00 | 8,340.00 | 8,210.00 | 8,320.00 | 8,320.00 | -0.24% | 661,294 |
| Sep 23, 2025 | 8,210.00 | 8,360.00 | 8,210.00 | 8,340.00 | 8,340.00 | 1.83% | 806,578 |
| Sep 22, 2025 | 8,330.00 | 8,520.00 | 8,120.00 | 8,190.00 | 8,190.00 | -1.56% | 1,603,608 |
| Sep 19, 2025 | 8,500.00 | 8,500.00 | 8,150.00 | 8,320.00 | 8,320.00 | -1.42% | 2,303,271 |
| Sep 18, 2025 | 8,390.00 | 8,570.00 | 8,350.00 | 8,440.00 | 8,440.00 | 0.60% | 1,487,597 |
| Sep 17, 2025 | 8,610.00 | 8,770.00 | 8,380.00 | 8,390.00 | 8,390.00 | -2.67% | 2,603,269 |
| Sep 16, 2025 | 9,190.00 | 9,190.00 | 8,610.00 | 8,620.00 | 8,620.00 | -1.26% | 4,045,223 |
| Sep 15, 2025 | 8,180.00 | 8,730.00 | 8,180.00 | 8,730.00 | 8,730.00 | 6.99% | 4,142,464 |
| Sep 12, 2025 | 8,100.00 | 8,290.00 | 8,080.00 | 8,160.00 | 8,160.00 | 1.37% | 1,255,504 |
| Sep 11, 2025 | 8,060.00 | 8,120.00 | 7,860.00 | 8,050.00 | 8,050.00 | -1.23% | 1,432,558 |
| Sep 10, 2025 | 8,200.00 | 8,200.00 | 8,050.00 | 8,150.00 | 8,150.00 | -0.61% | 858,996 |
| Sep 9, 2025 | 8,130.00 | 8,250.00 | 8,040.00 | 8,200.00 | 8,200.00 | 0.99% | 1,321,561 |
| Sep 8, 2025 | 8,040.00 | 8,400.00 | 8,040.00 | 8,120.00 | 8,120.00 | 1.25% | 2,752,903 |
| Sep 5, 2025 | 8,300.00 | 8,650.00 | 8,020.00 | 8,020.00 | 8,020.00 | -3.14% | 3,048,192 |
| Sep 4, 2025 | 8,200.00 | 8,280.00 | 8,170.00 | 8,280.00 | 8,280.00 | 1.72% | 1,618,054 |
| Sep 3, 2025 | 8,150.00 | 8,160.00 | 8,110.00 | 8,140.00 | 8,140.00 | 0.25% | 1,241,021 |
| Aug 29, 2025 | 8,390.00 | 8,390.00 | 8,120.00 | 8,120.00 | 8,120.00 | -1.58% | 1,125,291 |
| Aug 28, 2025 | 8,040.00 | 8,340.00 | 8,000.00 | 8,250.00 | 8,250.00 | 2.61% | 2,018,495 |
| Aug 27, 2025 | 8,100.00 | 8,180.00 | 8,030.00 | 8,040.00 | 8,040.00 | -0.62% | 1,440,481 |
| Aug 26, 2025 | 7,910.00 | 8,090.00 | 7,910.00 | 8,090.00 | 8,090.00 | 2.28% | 1,427,421 |
| Aug 25, 2025 | 7,900.00 | 8,250.00 | 7,810.00 | 7,910.00 | 7,910.00 | 0.13% | 2,155,092 |
| Aug 22, 2025 | 8,000.00 | 8,100.00 | 7,800.00 | 7,900.00 | 7,900.00 | -2.35% | 2,527,518 |
| Aug 21, 2025 | 8,390.00 | 8,430.00 | 8,090.00 | 8,090.00 | 8,090.00 | -3.58% | 2,753,634 |
| Aug 20, 2025 | 8,760.00 | 8,820.00 | 8,200.00 | 8,390.00 | 8,390.00 | -4.11% | 3,666,570 |
| Aug 19, 2025 | 8,760.00 | 8,980.00 | 8,670.00 | 8,750.00 | 8,750.00 | 1.16% | 2,603,702 |
| Aug 18, 2025 | 8,520.00 | 8,860.00 | 8,520.00 | 8,650.00 | 8,650.00 | -2.48% | 3,151,549 |
| Aug 15, 2025 | 8,950.00 | 9,280.00 | 8,750.00 | 8,870.00 | 8,870.00 | -2.53% | 5,033,483 |
| Aug 14, 2025 | 9,390.00 | 9,390.00 | 9,050.00 | 9,100.00 | 9,100.00 | - | 3,929,784 |
| Aug 13, 2025 | 8,540.00 | 9,100.00 | 8,450.00 | 9,100.00 | 9,100.00 | 6.31% | 7,098,960 |
| Aug 12, 2025 | 8,490.00 | 8,800.00 | 8,430.00 | 8,560.00 | 8,560.00 | 0.94% | 3,610,979 |
| Aug 11, 2025 | 8,790.00 | 8,790.00 | 8,350.00 | 8,480.00 | 8,480.00 | -2.42% | 4,171,810 |
| Aug 8, 2025 | 9,030.00 | 9,030.00 | 8,480.00 | 8,690.00 | 8,690.00 | 2.84% | 6,353,058 |
| Aug 7, 2025 | 8,440.00 | 8,450.00 | 8,270.00 | 8,450.00 | 8,450.00 | 6.96% | 8,342,009 |
| Aug 6, 2025 | 7,480.00 | 7,900.00 | 7,400.00 | 7,900.00 | 7,900.00 | 6.90% | 3,877,705 |
| Aug 5, 2025 | 7,770.00 | 7,780.00 | 7,290.00 | 7,390.00 | 7,390.00 | -3.27% | 3,549,587 |
| Aug 4, 2025 | 7,310.00 | 7,670.00 | 7,310.00 | 7,640.00 | 7,640.00 | 4.23% | 2,861,100 |
| Aug 1, 2025 | 7,380.00 | 7,480.00 | 7,280.00 | 7,330.00 | 7,330.00 | -1.87% | 1,344,684 |
| Jul 31, 2025 | 7,290.00 | 7,510.00 | 7,280.00 | 7,470.00 | 7,470.00 | 3.89% | 2,521,111 |
| Jul 30, 2025 | 7,210.00 | 7,300.00 | 7,040.00 | 7,190.00 | 7,190.00 | - | 2,867,092 |
| Jul 29, 2025 | 7,700.00 | 7,800.00 | 7,190.00 | 7,190.00 | 7,190.00 | -6.62% | 3,838,099 |
| Jul 28, 2025 | 7,600.00 | 7,750.00 | 7,500.00 | 7,700.00 | 7,700.00 | 1.58% | 3,417,703 |
| Jul 25, 2025 | 7,450.00 | 7,670.00 | 7,390.00 | 7,580.00 | 7,580.00 | 2.43% | 3,156,249 |
| Jul 24, 2025 | 7,360.00 | 7,510.00 | 7,350.00 | 7,400.00 | 7,400.00 | 0.54% | 1,993,373 |
| Jul 23, 2025 | 7,380.00 | 7,420.00 | 7,320.00 | 7,360.00 | 7,360.00 | 0.41% | 1,616,494 |
| Jul 22, 2025 | 7,290.00 | 7,460.00 | 7,270.00 | 7,330.00 | 7,330.00 | 0.96% | 1,364,204 |
| Jul 21, 2025 | 7,400.00 | 7,450.00 | 7,260.00 | 7,260.00 | 7,260.00 | -1.36% | 1,246,233 |
| Jul 18, 2025 | 7,500.00 | 7,500.00 | 7,300.00 | 7,360.00 | 7,360.00 | -0.94% | 1,811,919 |
| Jul 17, 2025 | 7,400.00 | 7,550.00 | 7,330.00 | 7,430.00 | 7,430.00 | 1.36% | 3,275,804 |