IDICO Urban and House Development Investment JSC (HOSE:UIC)
Vietnam
· Delayed Price · Currency is VND 57,000
-3,500 (-5.79%)
At close: Mar 9, 2026
HOSE:UIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 58,000.00 | 59,500.00 | 56,900.00 | 57,000.00 | 57,000.00 | -5.79% | 25,740 |
| Mar 6, 2026 | 60,000.00 | 60,500.00 | 60,000.00 | 60,500.00 | 60,500.00 | - | 3,010 |
| Mar 5, 2026 | 58,600.00 | 60,500.00 | 58,500.00 | 60,500.00 | 60,500.00 | -0.82% | 4,200 |
| Mar 4, 2026 | 59,800.00 | 61,000.00 | 59,800.00 | 61,000.00 | 61,000.00 | 5.54% | 3,002 |
| Mar 3, 2026 | 58,900.00 | 61,000.00 | 56,500.00 | 57,800.00 | 57,800.00 | -2.36% | 50,121 |
| Mar 2, 2026 | 60,100.00 | 60,100.00 | 59,200.00 | 59,200.00 | 59,200.00 | -1.50% | 1,700 |
| Feb 27, 2026 | 61,000.00 | 61,000.00 | 60,100.00 | 60,100.00 | 60,100.00 | -2.12% | 1,000 |
| Feb 26, 2026 | 61,400.00 | 61,400.00 | 61,400.00 | 61,400.00 | 61,400.00 | -0.16% | 1,400 |
| Feb 25, 2026 | 60,100.00 | 61,500.00 | 60,100.00 | 61,500.00 | 61,500.00 | 0.82% | 4,400 |
| Feb 23, 2026 | 61,000.00 | 61,000.00 | 61,000.00 | 61,000.00 | 61,000.00 | 0.83% | 1,000 |
| Feb 13, 2026 | 60,500.00 | 60,500.00 | 60,500.00 | 60,500.00 | 60,500.00 | -0.17% | 400 |
| Feb 12, 2026 | 60,600.00 | 60,600.00 | 60,600.00 | 60,600.00 | 60,600.00 | - | 101 |
| Feb 11, 2026 | 60,600.00 | 60,600.00 | 60,600.00 | 60,600.00 | 60,600.00 | -1.78% | 394 |
| Feb 10, 2026 | 61,000.00 | 61,700.00 | 61,000.00 | 61,700.00 | 61,700.00 | 2.83% | 300 |
| Feb 6, 2026 | 61,000.00 | 61,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | -1.64% | 400 |
| Feb 5, 2026 | 61,000.00 | 61,000.00 | 61,000.00 | 61,000.00 | 61,000.00 | -2.40% | 2,300 |
| Feb 4, 2026 | 62,200.00 | 62,500.00 | 62,200.00 | 62,500.00 | 62,500.00 | - | 2,000 |
| Feb 3, 2026 | 64,800.00 | 64,800.00 | 60,000.00 | 62,500.00 | 62,500.00 | 2.46% | 1,351 |
| Feb 2, 2026 | 61,000.00 | 61,000.00 | 61,000.00 | 61,000.00 | 61,000.00 | -0.81% | 301 |
| Jan 29, 2026 | 60,200.00 | 61,500.00 | 60,200.00 | 61,500.00 | 61,500.00 | 0.99% | 3,200 |
| Jan 28, 2026 | 60,900.00 | 60,900.00 | 60,900.00 | 60,900.00 | 60,900.00 | -0.16% | 100 |
| Jan 27, 2026 | 58,600.00 | 61,000.00 | 58,600.00 | 61,000.00 | 61,000.00 | -1.61% | 4,368 |
| Jan 26, 2026 | 62,000.00 | 62,000.00 | 62,000.00 | 62,000.00 | 62,000.00 | 2.99% | 101 |
| Jan 23, 2026 | 59,200.00 | 60,200.00 | 59,200.00 | 60,200.00 | 60,200.00 | -2.43% | 309 |
| Jan 22, 2026 | 61,700.00 | 62,500.00 | 61,600.00 | 61,700.00 | 61,700.00 | 4.05% | 8,660 |
| Jan 21, 2026 | 59,300.00 | 59,300.00 | 59,300.00 | 59,300.00 | 59,300.00 | 6.85% | 17,509 |
| Jan 20, 2026 | 55,500.00 | 55,500.00 | 55,500.00 | 55,500.00 | 55,500.00 | - | 800 |
| Jan 19, 2026 | 56,400.00 | 56,400.00 | 55,500.00 | 55,500.00 | 55,500.00 | 2.02% | 202 |
| Jan 16, 2026 | 53,600.00 | 54,400.00 | 53,600.00 | 54,400.00 | 54,400.00 | -0.37% | 1,905 |
| Jan 15, 2026 | 55,000.00 | 55,000.00 | 54,600.00 | 54,600.00 | 54,600.00 | -0.73% | 3,600 |
| Jan 14, 2026 | 55,300.00 | 55,300.00 | 55,000.00 | 55,000.00 | 55,000.00 | -1.79% | 3,000 |
| Jan 13, 2026 | 57,000.00 | 57,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | -0.88% | 2,507 |
| Jan 12, 2026 | 56,500.00 | 56,500.00 | 56,500.00 | 56,500.00 | 56,500.00 | -0.88% | 100 |
| Jan 9, 2026 | 57,100.00 | 57,100.00 | 57,000.00 | 57,000.00 | 57,000.00 | -0.18% | 565 |
| Jan 8, 2026 | 57,100.00 | 57,100.00 | 57,100.00 | 57,100.00 | 57,100.00 | 0.18% | 1,201 |
| Jan 7, 2026 | 57,100.00 | 57,100.00 | 57,000.00 | 57,000.00 | 57,000.00 | -0.18% | 400 |
| Jan 6, 2026 | 57,000.00 | 57,200.00 | 57,000.00 | 57,100.00 | 57,100.00 | 0.18% | 600 |
| Dec 31, 2025 | 57,000.00 | 57,000.00 | 57,000.00 | 57,000.00 | 57,000.00 | - | 1,101 |
| Dec 30, 2025 | 57,000.00 | 57,000.00 | 57,000.00 | 57,000.00 | 57,000.00 | -2.40% | 200 |
| Dec 29, 2025 | 56,200.00 | 58,400.00 | 56,200.00 | 58,400.00 | 58,400.00 | 0.69% | 200 |
| Dec 26, 2025 | 57,800.00 | 58,000.00 | 56,000.00 | 58,000.00 | 58,000.00 | - | 4,612 |
| Dec 25, 2025 | 58,000.00 | 58,000.00 | 58,000.00 | 58,000.00 | 58,000.00 | -0.34% | 2,000 |
| Dec 24, 2025 | 58,000.00 | 58,200.00 | 58,000.00 | 58,200.00 | 58,200.00 | 2.11% | 2,520 |
| Dec 23, 2025 | 57,000.00 | 57,100.00 | 57,000.00 | 57,000.00 | 57,000.00 | 1.79% | 1,800 |
| Dec 22, 2025 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | - | 600 |
| Dec 19, 2025 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | - | 400 |
| Dec 17, 2025 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | - | 900 |
| Dec 16, 2025 | 56,000.00 | 56,500.00 | 56,000.00 | 56,000.00 | 56,000.00 | - | 1,400 |
| Dec 15, 2025 | 56,000.00 | 57,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | - | 3,400 |
| Dec 11, 2025 | 53,100.00 | 56,000.00 | 53,100.00 | 56,000.00 | 56,000.00 | - | 200 |
| Dec 10, 2025 | 56,000.00 | 56,100.00 | 56,000.00 | 56,000.00 | 56,000.00 | - | 3,500 |
| Dec 9, 2025 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | - | 1,600 |
| Dec 8, 2025 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | - | 1,020 |
| Dec 5, 2025 | 56,000.00 | 56,000.00 | 53,700.00 | 56,000.00 | 56,000.00 | - | 3,400 |
| Dec 4, 2025 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | - | 8,000 |
| Dec 3, 2025 | 54,400.00 | 56,000.00 | 54,400.00 | 56,000.00 | 56,000.00 | 2.94% | 3,300 |
| Dec 2, 2025 | 54,200.00 | 54,400.00 | 54,200.00 | 54,400.00 | 54,400.00 | 0.74% | 1,100 |
| Dec 1, 2025 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 1.89% | 5,110 |
| Nov 28, 2025 | 52,700.00 | 53,000.00 | 52,500.00 | 53,000.00 | 53,000.00 | 0.57% | 2,711 |
| Nov 27, 2025 | 52,700.00 | 53,400.00 | 52,700.00 | 52,700.00 | 52,700.00 | - | 1,100 |
| Nov 26, 2025 | 52,700.00 | 52,700.00 | 52,700.00 | 52,700.00 | 52,700.00 | - | 300 |
| Nov 24, 2025 | 53,900.00 | 53,900.00 | 52,700.00 | 52,700.00 | 52,700.00 | -2.23% | 610 |
| Nov 21, 2025 | 53,900.00 | 53,900.00 | 53,900.00 | 53,900.00 | 53,900.00 | - | 500 |
| Nov 20, 2025 | 53,000.00 | 53,900.00 | 53,000.00 | 53,900.00 | 53,900.00 | 1.70% | 600 |
| Nov 19, 2025 | 53,500.00 | 53,500.00 | 53,000.00 | 53,000.00 | 53,000.00 | -0.93% | 1,000 |
| Nov 18, 2025 | 53,500.00 | 53,500.00 | 53,500.00 | 53,500.00 | 53,500.00 | - | 1,200 |
| Nov 17, 2025 | 51,200.00 | 53,500.00 | 51,200.00 | 53,500.00 | 53,500.00 | 4.49% | 6,460 |
| Nov 14, 2025 | 51,200.00 | 51,200.00 | 51,200.00 | 51,200.00 | 51,200.00 | -3.21% | 501 |
| Nov 13, 2025 | 52,000.00 | 53,000.00 | 52,000.00 | 52,900.00 | 52,900.00 | 3.32% | 24,120 |
| Nov 12, 2025 | 50,500.00 | 51,200.00 | 50,000.00 | 51,200.00 | 51,200.00 | 1.19% | 6,860 |
| Nov 11, 2025 | 50,600.00 | 50,600.00 | 50,600.00 | 50,600.00 | 50,600.00 | 0.40% | 500 |
| Nov 10, 2025 | 50,500.00 | 50,500.00 | 50,400.00 | 50,400.00 | 50,400.00 | -1.56% | 422 |
| Nov 7, 2025 | 52,900.00 | 54,000.00 | 51,200.00 | 51,200.00 | 51,200.00 | -0.58% | 3,211 |
| Nov 6, 2025 | 51,500.00 | 51,500.00 | 51,500.00 | 51,500.00 | 51,500.00 | -0.19% | 138 |
| Nov 4, 2025 | 51,000.00 | 51,600.00 | 50,700.00 | 51,600.00 | 51,600.00 | 1.78% | 500 |
| Nov 3, 2025 | 51,500.00 | 51,500.00 | 50,700.00 | 50,700.00 | 50,700.00 | -1.55% | 353 |
| Oct 31, 2025 | 50,400.00 | 51,500.00 | 50,400.00 | 51,500.00 | 51,500.00 | 0.39% | 1,150 |
| Oct 30, 2025 | 52,900.00 | 53,600.00 | 51,300.00 | 51,300.00 | 51,300.00 | -3.02% | 1,400 |
| Oct 29, 2025 | 52,900.00 | 52,900.00 | 52,900.00 | 52,900.00 | 52,900.00 | 1.93% | 113 |
| Oct 27, 2025 | 51,900.00 | 51,900.00 | 51,900.00 | 51,900.00 | 51,900.00 | - | 301 |
| Oct 24, 2025 | 51,000.00 | 51,900.00 | 50,900.00 | 51,900.00 | 51,900.00 | - | 2,710 |
| Oct 23, 2025 | 55,000.00 | 55,000.00 | 50,700.00 | 51,900.00 | 51,900.00 | -0.19% | 4,400 |
| Oct 22, 2025 | 51,400.00 | 54,400.00 | 50,900.00 | 52,000.00 | 52,000.00 | 1.76% | 9,750 |
| Oct 21, 2025 | 53,000.00 | 55,600.00 | 50,000.00 | 51,100.00 | 51,100.00 | -1.73% | 15,701 |
| Oct 20, 2025 | 50,900.00 | 52,000.00 | 50,900.00 | 52,000.00 | 52,000.00 | 7.00% | 66,325 |
| Oct 17, 2025 | 48,600.00 | 48,600.00 | 48,600.00 | 48,600.00 | 48,600.00 | - | 2,400 |
| Oct 16, 2025 | 48,500.00 | 48,600.00 | 48,500.00 | 48,600.00 | 48,600.00 | 0.21% | 2,400 |
| Oct 15, 2025 | 48,500.00 | 49,000.00 | 48,500.00 | 48,500.00 | 48,500.00 | 2.11% | 8,000 |
| Oct 14, 2025 | 47,000.00 | 47,500.00 | 47,000.00 | 47,500.00 | 47,500.00 | 1.39% | 7,003 |
| Oct 13, 2025 | 46,800.00 | 48,850.00 | 46,800.00 | 46,850.00 | 46,850.00 | -2.80% | 10,900 |
| Oct 10, 2025 | 47,650.00 | 48,200.00 | 47,650.00 | 48,200.00 | 48,200.00 | 1.26% | 4,600 |
| Oct 9, 2025 | 48,850.00 | 48,850.00 | 47,600.00 | 47,600.00 | 47,600.00 | -2.56% | 240 |
| Oct 3, 2025 | 48,850.00 | 48,850.00 | 48,850.00 | 48,850.00 | 48,850.00 | - | 5,643 |
| Oct 1, 2025 | 48,850.00 | 48,850.00 | 48,850.00 | 48,850.00 | 48,850.00 | - | 100 |
| Sep 29, 2025 | 48,850.00 | 48,850.00 | 48,850.00 | 48,850.00 | 48,850.00 | - | 14,000 |
| Sep 24, 2025 | 48,100.00 | 48,850.00 | 48,100.00 | 48,850.00 | 48,850.00 | 0.93% | 900 |
| Sep 23, 2025 | 48,400.00 | 48,400.00 | 48,400.00 | 48,400.00 | 48,400.00 | 1.68% | 1,200 |
| Sep 22, 2025 | 48,400.00 | 48,700.00 | 47,600.00 | 47,600.00 | 47,600.00 | -0.94% | 17,100 |
| Sep 19, 2025 | 48,050.00 | 48,050.00 | 48,050.00 | 48,050.00 | 48,050.00 | -3.42% | 100 |
| Sep 17, 2025 | 49,750.00 | 49,750.00 | 49,750.00 | 49,750.00 | 49,750.00 | 3.22% | 100 |