Vien Dong Investment Development Trading Corporation (HOSE:VID)
Vietnam
· Delayed Price · Currency is VND 5,040.00
-110.00 (-2.14%)
At close: Dec 5, 2025
HOSE:VID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,000.00 | 5,040.00 | 5,000.00 | 5,040.00 | 5,040.00 | -2.14% | 2,000 |
| Dec 4, 2025 | 5,000.00 | 5,150.00 | 5,000.00 | 5,150.00 | 5,150.00 | 2.18% | 5,763 |
| Dec 3, 2025 | 5,050.00 | 5,050.00 | 5,010.00 | 5,040.00 | 5,040.00 | 0.60% | 28,800 |
| Dec 2, 2025 | 5,050.00 | 5,050.00 | 5,010.00 | 5,010.00 | 5,010.00 | - | 2,705 |
| Dec 1, 2025 | 5,010.00 | 5,050.00 | 5,010.00 | 5,010.00 | 5,010.00 | - | 4,249 |
| Nov 28, 2025 | 5,000.00 | 5,010.00 | 5,000.00 | 5,010.00 | 5,010.00 | -1.38% | 2,103 |
| Nov 27, 2025 | 5,040.00 | 5,080.00 | 5,040.00 | 5,080.00 | 5,080.00 | - | 800 |
| Nov 26, 2025 | 5,080.00 | 5,080.00 | 5,000.00 | 5,080.00 | 5,080.00 | 0.59% | 1,027 |
| Nov 25, 2025 | 5,010.00 | 5,080.00 | 5,010.00 | 5,050.00 | 5,050.00 | -0.79% | 1,800 |
| Nov 24, 2025 | 5,080.00 | 5,090.00 | 5,080.00 | 5,090.00 | 5,090.00 | 0.20% | 2,949 |
| Nov 20, 2025 | 5,040.00 | 5,080.00 | 5,040.00 | 5,080.00 | 5,080.00 | -1.93% | 1,000 |
| Nov 19, 2025 | 5,030.00 | 5,180.00 | 5,000.00 | 5,180.00 | 5,180.00 | - | 14,001 |
| Nov 18, 2025 | 5,130.00 | 5,180.00 | 5,130.00 | 5,180.00 | 5,180.00 | - | 5,200 |
| Nov 17, 2025 | 5,080.00 | 5,180.00 | 5,080.00 | 5,180.00 | 5,180.00 | 1.17% | 10,105 |
| Nov 14, 2025 | 5,020.00 | 5,120.00 | 5,020.00 | 5,120.00 | 5,120.00 | 1.39% | 17,091 |
| Nov 13, 2025 | 5,020.00 | 5,050.00 | 5,020.00 | 5,050.00 | 5,050.00 | 2.43% | 9,033 |
| Nov 12, 2025 | 5,080.00 | 5,100.00 | 4,930.00 | 4,930.00 | 4,930.00 | -2.38% | 15,403 |
| Nov 11, 2025 | 5,030.00 | 5,050.00 | 5,020.00 | 5,050.00 | 5,050.00 | 0.60% | 1,000 |
| Nov 10, 2025 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | -3.09% | 100 |
| Nov 7, 2025 | 5,020.00 | 5,180.00 | 5,020.00 | 5,180.00 | 5,180.00 | -0.19% | 13,900 |
| Nov 6, 2025 | 5,000.00 | 5,190.00 | 5,000.00 | 5,190.00 | 5,190.00 | 0.19% | 5,500 |
| Nov 5, 2025 | 5,150.00 | 5,190.00 | 5,100.00 | 5,180.00 | 5,180.00 | 0.58% | 1,450 |
| Nov 4, 2025 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | -0.58% | 7,009 |
| Oct 31, 2025 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | - | 100 |
| Oct 30, 2025 | 5,170.00 | 5,180.00 | 5,050.00 | 5,180.00 | 5,180.00 | -0.38% | 982 |
| Oct 29, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 1.17% | 1,000 |
| Oct 28, 2025 | 5,200.00 | 5,200.00 | 5,140.00 | 5,140.00 | 5,140.00 | -0.19% | 211 |
| Oct 24, 2025 | 5,010.00 | 5,150.00 | 5,010.00 | 5,150.00 | 5,150.00 | -0.77% | 422 |
| Oct 23, 2025 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | - | 500 |
| Oct 22, 2025 | 5,100.00 | 5,190.00 | 5,080.00 | 5,190.00 | 5,190.00 | 0.97% | 1,509 |
| Oct 21, 2025 | 5,100.00 | 5,150.00 | 5,100.00 | 5,140.00 | 5,140.00 | 0.39% | 6,425 |
| Oct 20, 2025 | 5,050.00 | 5,120.00 | 5,050.00 | 5,120.00 | 5,120.00 | -1.54% | 1,225 |
| Oct 17, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 1.17% | 306 |
| Oct 16, 2025 | 5,050.00 | 5,140.00 | 5,020.00 | 5,140.00 | 5,140.00 | 1.78% | 8,612 |
| Oct 15, 2025 | 5,180.00 | 5,180.00 | 5,010.00 | 5,050.00 | 5,050.00 | -0.20% | 9,130 |
| Oct 14, 2025 | 5,100.00 | 5,100.00 | 5,060.00 | 5,060.00 | 5,060.00 | -2.69% | 8,286 |
| Oct 13, 2025 | 5,050.00 | 5,200.00 | 5,050.00 | 5,200.00 | 5,200.00 | 1.96% | 16,100 |
| Oct 10, 2025 | 5,190.00 | 5,190.00 | 5,100.00 | 5,100.00 | 5,100.00 | -1.73% | 5,500 |
| Oct 9, 2025 | 5,050.00 | 5,190.00 | 5,050.00 | 5,190.00 | 5,190.00 | 1.96% | 3,705 |
| Oct 8, 2025 | 5,080.00 | 5,090.00 | 5,080.00 | 5,090.00 | 5,090.00 | -0.97% | 5,037 |
| Oct 7, 2025 | 5,050.00 | 5,140.00 | 5,050.00 | 5,140.00 | 5,140.00 | -0.19% | 1,305 |
| Oct 6, 2025 | 5,060.00 | 5,150.00 | 5,010.00 | 5,150.00 | 5,150.00 | -0.19% | 5,366 |
| Oct 3, 2025 | 5,170.00 | 5,200.00 | 5,100.00 | 5,160.00 | 5,160.00 | 1.18% | 8,700 |
| Oct 2, 2025 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | -1.16% | 12,001 |
| Oct 1, 2025 | 5,050.00 | 5,160.00 | 5,050.00 | 5,160.00 | 5,160.00 | -0.19% | 3,601 |
| Sep 30, 2025 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | - | 1,216 |
| Sep 29, 2025 | 5,110.00 | 5,180.00 | 5,110.00 | 5,170.00 | 5,170.00 | 1.17% | 7,606 |
| Sep 26, 2025 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | - | 400 |
| Sep 25, 2025 | 5,110.00 | 5,120.00 | 5,100.00 | 5,110.00 | 5,110.00 | 0.20% | 6,565 |
| Sep 24, 2025 | 5,050.00 | 5,100.00 | 5,050.00 | 5,100.00 | 5,100.00 | -0.78% | 26,345 |
| Sep 23, 2025 | 5,050.00 | 5,170.00 | 5,050.00 | 5,140.00 | 5,140.00 | 0.78% | 7,150 |
| Sep 22, 2025 | 5,240.00 | 5,240.00 | 5,010.00 | 5,100.00 | 5,100.00 | -1.54% | 34,806 |
| Sep 19, 2025 | 5,020.00 | 5,180.00 | 5,020.00 | 5,180.00 | 5,180.00 | 1.57% | 300 |
| Sep 18, 2025 | 5,150.00 | 5,150.00 | 5,100.00 | 5,100.00 | 5,100.00 | -0.97% | 5,351 |
| Sep 17, 2025 | 5,250.00 | 5,250.00 | 5,100.00 | 5,150.00 | 5,150.00 | 0.78% | 6,711 |
| Sep 16, 2025 | 5,100.00 | 5,110.00 | 5,100.00 | 5,110.00 | 5,110.00 | -1.35% | 3,679 |
| Sep 15, 2025 | 5,150.00 | 5,180.00 | 5,150.00 | 5,180.00 | 5,180.00 | -0.38% | 7,250 |
| Sep 12, 2025 | 5,090.00 | 5,200.00 | 5,090.00 | 5,200.00 | 5,200.00 | 2.16% | 5,416 |
| Sep 11, 2025 | 5,040.00 | 5,090.00 | 5,040.00 | 5,090.00 | 5,090.00 | - | 1,200 |
| Sep 10, 2025 | 5,100.00 | 5,100.00 | 5,090.00 | 5,090.00 | 5,090.00 | -1.17% | 5,820 |
| Sep 9, 2025 | 5,160.00 | 5,160.00 | 5,120.00 | 5,150.00 | 5,150.00 | -0.19% | 8,600 |
| Sep 8, 2025 | 5,260.00 | 5,260.00 | 5,080.00 | 5,160.00 | 5,160.00 | -1.71% | 11,505 |
| Sep 5, 2025 | 5,200.00 | 5,250.00 | 5,200.00 | 5,250.00 | 5,250.00 | 0.96% | 6,197 |
| Sep 4, 2025 | 5,240.00 | 5,240.00 | 5,150.00 | 5,200.00 | 5,200.00 | -0.76% | 9,876 |
| Sep 3, 2025 | 5,060.00 | 5,240.00 | 5,060.00 | 5,240.00 | 5,240.00 | 3.56% | 17,212 |
| Aug 29, 2025 | 5,020.00 | 5,060.00 | 5,020.00 | 5,060.00 | 5,060.00 | - | 47,802 |
| Aug 27, 2025 | 5,010.00 | 5,060.00 | 5,010.00 | 5,060.00 | 5,060.00 | - | 8,313 |
| Aug 26, 2025 | 5,000.00 | 5,060.00 | 5,000.00 | 5,060.00 | 5,060.00 | 0.40% | 601 |
| Aug 25, 2025 | 5,000.00 | 5,050.00 | 5,000.00 | 5,040.00 | 5,040.00 | 0.80% | 5,309 |
| Aug 22, 2025 | 5,050.00 | 5,050.00 | 5,000.00 | 5,000.00 | 5,000.00 | -0.99% | 6,901 |
| Aug 21, 2025 | 5,020.00 | 5,060.00 | 5,020.00 | 5,050.00 | 5,050.00 | 0.60% | 3,123 |
| Aug 20, 2025 | 5,030.00 | 5,070.00 | 5,020.00 | 5,020.00 | 5,020.00 | -1.18% | 8,713 |
| Aug 19, 2025 | 5,090.00 | 5,090.00 | 5,030.00 | 5,080.00 | 5,080.00 | 0.59% | 5,710 |
| Aug 18, 2025 | 5,070.00 | 5,070.00 | 5,030.00 | 5,050.00 | 5,050.00 | -0.39% | 5,500 |
| Aug 15, 2025 | 5,030.00 | 5,070.00 | 5,020.00 | 5,070.00 | 5,070.00 | 0.80% | 36,151 |
| Aug 14, 2025 | 5,050.00 | 5,050.00 | 5,010.00 | 5,030.00 | 5,030.00 | -0.40% | 9,994 |
| Aug 13, 2025 | 5,060.00 | 5,060.00 | 5,030.00 | 5,050.00 | 5,050.00 | - | 4,426 |
| Aug 12, 2025 | 5,050.00 | 5,090.00 | 5,000.00 | 5,050.00 | 5,050.00 | 1.00% | 43,451 |
| Aug 11, 2025 | 5,020.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | -1.57% | 22,819 |
| Aug 8, 2025 | 5,070.00 | 5,080.00 | 4,990.00 | 5,080.00 | 5,080.00 | 0.20% | 26,375 |
| Aug 7, 2025 | 5,070.00 | 5,070.00 | 5,000.00 | 5,070.00 | 5,070.00 | - | 53,708 |
| Aug 6, 2025 | 5,200.00 | 5,200.00 | 5,050.00 | 5,070.00 | 5,070.00 | -2.87% | 54,564 |
| Aug 5, 2025 | 5,300.00 | 5,320.00 | 5,170.00 | 5,220.00 | 5,220.00 | 0.77% | 17,497 |
| Aug 4, 2025 | 5,150.00 | 5,390.00 | 5,090.00 | 5,180.00 | 5,180.00 | -12.20% | 80,676 |
| Aug 1, 2025 | 5,900.00 | 5,980.00 | 5,860.00 | 5,900.00 | 5,400.00 | - | 44,504 |
| Jul 31, 2025 | 5,930.00 | 5,930.00 | 5,850.00 | 5,900.00 | 5,400.00 | - | 38,030 |
| Jul 30, 2025 | 5,930.00 | 5,930.00 | 5,850.00 | 5,900.00 | 5,400.00 | -0.17% | 24,020 |
| Jul 29, 2025 | 5,990.00 | 6,000.00 | 5,700.00 | 5,910.00 | 5,409.15 | -1.34% | 54,514 |
| Jul 28, 2025 | 5,700.00 | 6,000.00 | 5,700.00 | 5,990.00 | 5,482.37 | 5.09% | 106,590 |
| Jul 25, 2025 | 5,510.00 | 5,700.00 | 5,510.00 | 5,700.00 | 5,216.95 | 3.45% | 85,966 |
| Jul 24, 2025 | 5,500.00 | 5,520.00 | 5,480.00 | 5,510.00 | 5,043.05 | 0.55% | 36,479 |
| Jul 23, 2025 | 5,430.00 | 5,510.00 | 5,400.00 | 5,480.00 | 5,015.59 | 3.40% | 40,335 |
| Jul 22, 2025 | 5,580.00 | 5,580.00 | 5,220.00 | 5,300.00 | 4,850.85 | -3.81% | 10,800 |
| Jul 21, 2025 | 5,350.00 | 5,530.00 | 5,350.00 | 5,510.00 | 5,043.05 | 3.77% | 34,177 |
| Jul 18, 2025 | 5,150.00 | 5,310.00 | 5,150.00 | 5,310.00 | 4,860.00 | 2.31% | 44,400 |
| Jul 17, 2025 | 5,180.00 | 5,190.00 | 5,180.00 | 5,190.00 | 4,750.17 | 0.19% | 3,200 |
| Jul 16, 2025 | 5,150.00 | 5,190.00 | 5,130.00 | 5,180.00 | 4,741.02 | 0.58% | 12,339 |
| Jul 15, 2025 | 5,110.00 | 5,190.00 | 5,110.00 | 5,150.00 | 4,713.56 | 0.98% | 7,384 |
| Jul 14, 2025 | 5,200.00 | 5,200.00 | 5,100.00 | 5,100.00 | 4,667.80 | -0.97% | 1,500 |
| Jul 11, 2025 | 5,110.00 | 5,150.00 | 5,110.00 | 5,150.00 | 4,713.56 | -0.39% | 273 |