IDICO Urban and House Development Investment JSC (HOSE:UIC)
Vietnam
· Delayed Price · Currency is VND 56,000
0.00 (0.00%)
At close: Dec 4, 2025
HOSE:UIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 16, 2025 | 49,000.00 | 49,400.00 | 48,100.00 | 48,200.00 | 48,200.00 | -1.63% | 4,400 |
| Sep 15, 2025 | 48,400.00 | 49,000.00 | 48,100.00 | 49,000.00 | 49,000.00 | 1.24% | 800 |
| Sep 12, 2025 | 48,400.00 | 48,400.00 | 48,400.00 | 48,400.00 | 48,400.00 | 0.10% | 7,300 |
| Sep 11, 2025 | 48,150.00 | 48,350.00 | 47,500.00 | 48,350.00 | 48,350.00 | 2.11% | 4,740 |
| Sep 10, 2025 | 48,000.00 | 48,500.00 | 47,350.00 | 47,350.00 | 47,350.00 | -1.35% | 11,300 |
| Sep 9, 2025 | 48,150.00 | 48,800.00 | 48,000.00 | 48,000.00 | 48,000.00 | -1.03% | 7,100 |
| Sep 8, 2025 | 48,000.00 | 48,500.00 | 48,000.00 | 48,500.00 | 48,500.00 | 1.68% | 17,800 |
| Sep 5, 2025 | 48,150.00 | 48,150.00 | 47,700.00 | 47,700.00 | 47,700.00 | -0.93% | 8,000 |
| Sep 4, 2025 | 49,000.00 | 50,500.00 | 48,150.00 | 48,150.00 | 48,150.00 | 0.31% | 8,221 |
| Sep 3, 2025 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | - | 1,300 |
| Aug 29, 2025 | 50,000.00 | 50,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 1.05% | 700 |
| Aug 28, 2025 | 47,250.00 | 47,500.00 | 47,250.00 | 47,500.00 | 47,500.00 | - | 1,014 |
| Aug 27, 2025 | 47,500.00 | 47,500.00 | 47,150.00 | 47,500.00 | 47,500.00 | 0.96% | 1,700 |
| Aug 25, 2025 | 47,300.00 | 47,500.00 | 47,050.00 | 47,050.00 | 47,050.00 | -1.16% | 6,900 |
| Aug 22, 2025 | 47,600.00 | 47,600.00 | 47,600.00 | 47,600.00 | 47,600.00 | -0.83% | 1,200 |
| Aug 21, 2025 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 0.63% | 500 |
| Aug 20, 2025 | 49,000.00 | 52,100.00 | 47,500.00 | 47,700.00 | 47,700.00 | -2.05% | 1,089 |
| Aug 19, 2025 | 48,500.00 | 48,700.00 | 48,400.00 | 48,700.00 | 48,700.00 | 1.46% | 10,600 |
| Aug 18, 2025 | 48,500.00 | 48,500.00 | 48,000.00 | 48,000.00 | 48,000.00 | -1.03% | 6,500 |
| Aug 15, 2025 | 48,500.00 | 48,500.00 | 48,500.00 | 48,500.00 | 48,500.00 | - | 106 |
| Aug 14, 2025 | 47,400.00 | 48,600.00 | 47,400.00 | 48,500.00 | 48,500.00 | 1.04% | 25,826 |
| Aug 13, 2025 | 49,000.00 | 49,000.00 | 47,600.00 | 48,000.00 | 48,000.00 | -1.54% | 2,000 |
| Aug 12, 2025 | 48,500.00 | 48,750.00 | 47,400.00 | 48,750.00 | 48,750.00 | 0.21% | 36,401 |
| Aug 11, 2025 | 48,650.00 | 48,650.00 | 46,000.00 | 48,650.00 | 48,650.00 | - | 14,712 |
| Aug 8, 2025 | 48,600.00 | 48,900.00 | 48,100.00 | 48,650.00 | 48,650.00 | 0.21% | 7,503 |
| Aug 7, 2025 | 49,000.00 | 49,000.00 | 48,550.00 | 48,550.00 | 48,550.00 | -0.61% | 2,022 |
| Aug 6, 2025 | 49,500.00 | 49,500.00 | 48,850.00 | 48,850.00 | 48,850.00 | -1.91% | 3,907 |
| Aug 5, 2025 | 49,100.00 | 50,000.00 | 47,000.00 | 49,800.00 | 49,800.00 | -0.30% | 222,500 |
| Aug 4, 2025 | 49,300.00 | 49,950.00 | 49,000.00 | 49,950.00 | 49,950.00 | 1.32% | 1,900 |
| Aug 1, 2025 | 49,000.00 | 49,300.00 | 49,000.00 | 49,300.00 | 49,300.00 | -1.40% | 601 |
| Jul 31, 2025 | 50,000.00 | 50,000.00 | 49,100.00 | 50,000.00 | 50,000.00 | - | 2,169 |
| Jul 30, 2025 | 48,900.00 | 50,000.00 | 48,900.00 | 50,000.00 | 50,000.00 | 2.25% | 3,147 |
| Jul 29, 2025 | 50,700.00 | 50,700.00 | 48,900.00 | 48,900.00 | 48,900.00 | -2.20% | 15,625 |
| Jul 28, 2025 | 48,250.00 | 51,000.00 | 48,250.00 | 50,000.00 | 50,000.00 | 4.17% | 5,801 |
| Jul 25, 2025 | 49,400.00 | 49,400.00 | 47,100.00 | 48,000.00 | 48,000.00 | -2.64% | 11,217 |
| Jul 24, 2025 | 50,000.00 | 50,000.00 | 49,300.00 | 49,300.00 | 49,300.00 | -6.98% | 8,436 |
| Jul 23, 2025 | 53,000.00 | 53,000.00 | 53,000.00 | 53,000.00 | 53,000.00 | 4.13% | 109 |
| Jul 22, 2025 | 49,000.00 | 51,300.00 | 49,000.00 | 50,900.00 | 50,900.00 | 6.04% | 41,333 |
| Jul 21, 2025 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 6.90% | 5,962 |
| Jul 18, 2025 | 44,850.00 | 44,900.00 | 44,550.00 | 44,900.00 | 44,900.00 | 6.90% | 28,330 |
| Jul 17, 2025 | 40,300.00 | 42,000.00 | 40,300.00 | 42,000.00 | 42,000.00 | 4.22% | 9,406 |
| Jul 16, 2025 | 40,000.00 | 40,300.00 | 40,000.00 | 40,300.00 | 40,300.00 | 0.75% | 1,921 |
| Jul 15, 2025 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | - | 311 |
| Jul 14, 2025 | 39,500.00 | 40,000.00 | 39,300.00 | 40,000.00 | 40,000.00 | 1.27% | 5,305 |
| Jul 11, 2025 | 38,850.00 | 39,550.00 | 38,850.00 | 39,500.00 | 39,500.00 | -1.99% | 3,434 |
| Jul 10, 2025 | 40,300.00 | 40,300.00 | 40,300.00 | 40,300.00 | 40,300.00 | 0.75% | 400 |
| Jul 9, 2025 | 39,700.00 | 40,000.00 | 39,700.00 | 40,000.00 | 40,000.00 | 0.76% | 1,300 |
| Jul 8, 2025 | 39,300.00 | 39,700.00 | 39,300.00 | 39,700.00 | 39,700.00 | 1.02% | 4,600 |
| Jul 7, 2025 | 39,300.00 | 39,400.00 | 39,300.00 | 39,300.00 | 39,300.00 | - | 3,216 |
| Jul 4, 2025 | 39,050.00 | 39,300.00 | 39,050.00 | 39,300.00 | 39,300.00 | 0.64% | 300 |
| Jul 3, 2025 | 39,000.00 | 39,350.00 | 39,000.00 | 39,050.00 | 39,050.00 | 0.39% | 901 |
| Jul 2, 2025 | 39,100.00 | 39,150.00 | 38,900.00 | 38,900.00 | 38,900.00 | -0.51% | 2,105 |
| Jul 1, 2025 | 38,800.00 | 39,100.00 | 38,800.00 | 39,100.00 | 39,100.00 | 0.26% | 826 |