I.D.I International Development and Investment Corporation (HOSE:IDI)
Vietnam
· Delayed Price · Currency is VND 6,570.00
-490.00 (-6.94%)
At close: Mar 9, 2026
HOSE:IDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6,580.00 | 6,840.00 | 6,570.00 | 6,570.00 | 6,570.00 | -6.94% | 972,389 |
| Mar 6, 2026 | 7,110.00 | 7,110.00 | 6,900.00 | 7,060.00 | 7,060.00 | -0.28% | 779,818 |
| Mar 5, 2026 | 7,170.00 | 7,170.00 | 7,080.00 | 7,080.00 | 7,080.00 | -0.14% | 442,003 |
| Mar 4, 2026 | 7,090.00 | 7,200.00 | 6,970.00 | 7,090.00 | 7,090.00 | - | 1,265,138 |
| Mar 3, 2026 | 7,040.00 | 7,200.00 | 7,040.00 | 7,090.00 | 7,090.00 | -0.70% | 827,900 |
| Mar 2, 2026 | 7,000.00 | 7,330.00 | 6,940.00 | 7,140.00 | 7,140.00 | -1.24% | 1,498,840 |
| Feb 27, 2026 | 7,210.00 | 7,390.00 | 7,210.00 | 7,230.00 | 7,230.00 | -0.96% | 821,670 |
| Feb 26, 2026 | 7,450.00 | 7,450.00 | 7,230.00 | 7,300.00 | 7,300.00 | -0.54% | 518,393 |
| Feb 25, 2026 | 7,300.00 | 7,550.00 | 7,290.00 | 7,340.00 | 7,340.00 | 1.10% | 861,831 |
| Feb 24, 2026 | 7,310.00 | 7,380.00 | 7,230.00 | 7,260.00 | 7,260.00 | -0.68% | 730,880 |
| Feb 23, 2026 | 7,120.00 | 7,310.00 | 6,940.00 | 7,310.00 | 7,310.00 | 6.87% | 2,073,951 |
| Feb 13, 2026 | 6,770.00 | 6,840.00 | 6,760.00 | 6,840.00 | 6,840.00 | 0.59% | 310,967 |
| Feb 12, 2026 | 6,840.00 | 6,840.00 | 6,800.00 | 6,800.00 | 6,800.00 | -0.58% | 218,011 |
| Feb 11, 2026 | 6,840.00 | 6,880.00 | 6,770.00 | 6,840.00 | 6,840.00 | 1.03% | 297,372 |
| Feb 10, 2026 | 6,770.00 | 6,820.00 | 6,730.00 | 6,770.00 | 6,770.00 | - | 191,613 |
| Feb 9, 2026 | 6,780.00 | 6,840.00 | 6,760.00 | 6,770.00 | 6,770.00 | -0.29% | 278,546 |
| Feb 6, 2026 | 7,030.00 | 7,030.00 | 6,770.00 | 6,790.00 | 6,790.00 | -3.55% | 612,869 |
| Feb 5, 2026 | 7,190.00 | 7,200.00 | 7,010.00 | 7,040.00 | 7,040.00 | -2.09% | 377,320 |
| Feb 4, 2026 | 6,850.00 | 7,200.00 | 6,800.00 | 7,190.00 | 7,190.00 | 5.74% | 1,508,756 |
| Feb 3, 2026 | 6,900.00 | 6,970.00 | 6,750.00 | 6,800.00 | 6,800.00 | -1.45% | 544,900 |
| Feb 2, 2026 | 6,810.00 | 6,990.00 | 6,600.00 | 6,900.00 | 6,900.00 | 0.88% | 610,927 |
| Jan 30, 2026 | 6,770.00 | 6,890.00 | 6,770.00 | 6,840.00 | 6,840.00 | 4.43% | 906,453 |
| Jan 29, 2026 | 6,580.00 | 6,690.00 | 6,440.00 | 6,550.00 | 6,550.00 | 1.08% | 547,894 |
| Jan 28, 2026 | 6,530.00 | 6,540.00 | 6,360.00 | 6,480.00 | 6,480.00 | 0.93% | 488,577 |
| Jan 27, 2026 | 6,590.00 | 6,590.00 | 6,370.00 | 6,420.00 | 6,420.00 | -0.62% | 501,234 |
| Jan 26, 2026 | 6,780.00 | 6,870.00 | 6,310.00 | 6,460.00 | 6,460.00 | -4.72% | 562,352 |
| Jan 23, 2026 | 6,890.00 | 6,930.00 | 6,740.00 | 6,780.00 | 6,780.00 | -0.15% | 341,019 |
| Jan 22, 2026 | 6,740.00 | 6,860.00 | 6,740.00 | 6,790.00 | 6,790.00 | 0.44% | 423,724 |
| Jan 21, 2026 | 6,880.00 | 6,880.00 | 6,710.00 | 6,760.00 | 6,760.00 | -0.73% | 279,685 |
| Jan 20, 2026 | 6,980.00 | 6,990.00 | 6,800.00 | 6,810.00 | 6,810.00 | -1.59% | 387,344 |
| Jan 19, 2026 | 6,800.00 | 7,000.00 | 6,750.00 | 6,920.00 | 6,920.00 | 1.76% | 637,993 |
| Jan 16, 2026 | 6,720.00 | 6,820.00 | 6,700.00 | 6,800.00 | 6,800.00 | 1.19% | 594,354 |
| Jan 15, 2026 | 6,770.00 | 6,770.00 | 6,480.00 | 6,720.00 | 6,720.00 | - | 356,634 |
| Jan 14, 2026 | 6,820.00 | 6,860.00 | 6,720.00 | 6,720.00 | 6,720.00 | -0.88% | 461,960 |
| Jan 13, 2026 | 6,600.00 | 6,820.00 | 6,600.00 | 6,780.00 | 6,780.00 | 3.04% | 368,356 |
| Jan 12, 2026 | 6,590.00 | 6,590.00 | 6,450.00 | 6,580.00 | 6,580.00 | 2.49% | 488,638 |
| Jan 9, 2026 | 6,750.00 | 6,790.00 | 6,420.00 | 6,420.00 | 6,420.00 | -4.89% | 579,700 |
| Jan 8, 2026 | 6,850.00 | 6,850.00 | 6,750.00 | 6,750.00 | 6,750.00 | -1.46% | 361,975 |
| Jan 7, 2026 | 6,800.00 | 6,850.00 | 6,740.00 | 6,850.00 | 6,850.00 | 1.18% | 420,248 |
| Jan 6, 2026 | 6,780.00 | 6,800.00 | 6,710.00 | 6,770.00 | 6,770.00 | -0.59% | 283,291 |
| Jan 5, 2026 | 6,790.00 | 6,860.00 | 6,750.00 | 6,810.00 | 6,810.00 | 0.29% | 170,591 |
| Dec 31, 2025 | 6,790.00 | 6,820.00 | 6,750.00 | 6,790.00 | 6,790.00 | - | 150,759 |
| Dec 30, 2025 | 6,860.00 | 6,870.00 | 6,750.00 | 6,790.00 | 6,790.00 | -1.02% | 192,622 |
| Dec 29, 2025 | 6,860.00 | 6,870.00 | 6,750.00 | 6,860.00 | 6,860.00 | - | 316,104 |
| Dec 26, 2025 | 6,820.00 | 6,910.00 | 6,740.00 | 6,860.00 | 6,860.00 | -0.58% | 285,383 |
| Dec 25, 2025 | 6,900.00 | 6,930.00 | 6,860.00 | 6,900.00 | 6,900.00 | -0.14% | 292,258 |
| Dec 24, 2025 | 6,900.00 | 6,950.00 | 6,860.00 | 6,910.00 | 6,910.00 | 0.14% | 207,681 |
| Dec 23, 2025 | 6,940.00 | 7,060.00 | 6,900.00 | 6,900.00 | 6,900.00 | -0.43% | 247,239 |
| Dec 22, 2025 | 6,870.00 | 6,940.00 | 6,850.00 | 6,930.00 | 6,930.00 | 0.87% | 208,238 |
| Dec 19, 2025 | 6,910.00 | 6,960.00 | 6,840.00 | 6,870.00 | 6,870.00 | -0.29% | 196,455 |
| Dec 18, 2025 | 6,950.00 | 6,980.00 | 6,880.00 | 6,890.00 | 6,890.00 | -0.72% | 241,042 |
| Dec 17, 2025 | 6,910.00 | 7,120.00 | 6,900.00 | 6,940.00 | 6,940.00 | 0.43% | 133,692 |
| Dec 16, 2025 | 6,890.00 | 6,970.00 | 6,690.00 | 6,910.00 | 6,910.00 | 0.14% | 467,467 |
| Dec 15, 2025 | 7,020.00 | 7,060.00 | 6,600.00 | 6,900.00 | 6,900.00 | -1.43% | 408,970 |
| Dec 12, 2025 | 7,110.00 | 7,210.00 | 7,000.00 | 7,000.00 | 7,000.00 | -2.51% | 405,219 |
| Dec 11, 2025 | 7,230.00 | 7,230.00 | 7,130.00 | 7,180.00 | 7,180.00 | 0.42% | 138,492 |
| Dec 10, 2025 | 7,180.00 | 7,180.00 | 7,110.00 | 7,150.00 | 7,150.00 | -0.42% | 219,152 |
| Dec 9, 2025 | 7,190.00 | 7,240.00 | 7,090.00 | 7,180.00 | 7,180.00 | -0.14% | 604,948 |
| Dec 8, 2025 | 7,260.00 | 7,280.00 | 7,190.00 | 7,190.00 | 7,190.00 | -0.96% | 466,969 |
| 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 |