HOSE · UIC · stock

Idico Urban and House Development Investment Joint Stock Company (UIC) stock price history

Every HOSE trading session of Idico Urban and House Development Investment Joint Stock Company from Nov 12, 2007 to Sep 29, 2026: 4,396 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get UIC data, free keyYear by year table

UIC adjusted close, 2007 to 2026

UICIdico Urban and House Development
₫54,200+11.0% over one year
2010201520202025
₫66,700
All time high, 2026
₫69,000
52 week high, ₫46,800 low
4,396
Daily sessions since 2007

Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

UIC key facts

  • Idico Urban and House Development Investment Joint Stock Company (UIC) closed at ₫54,200 on Sep 29, 2026 on HOSE.
  • UIC's all time high close is ₫66,700, set on Apr 21, 2026; its all time low close is ₫2,320 on Mar 3, 2009.
  • UIC's 52 week range is ₫46,800 to ₫69,000.
  • UIC returned +11.0% over the year to Sep 29, 2026 and -7.4% over five years.
  • Over ten years UIC returned +251%, +13.4% a year compounded.
  • UIC's deepest drawdown was -91.3% from Nov 15, 2007 to Mar 3, 2009.
  • DataCedar holds 4,396 daily sessions of UIC history from Nov 12, 2007 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.

UIC price chart, 2007 to 2026

UIC adjusted close, Nov 12, 2007 to Sep 29, 2026₫2,430₫7,230₫21,511₫64,0002010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

UIC returns

Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.

PeriodReturn
1 month-4.6%
3 months-9.8%
6 months-10.0%
Year to date-4.9%
1 year+11.0%
3 years+67.8%
5 years-7.4%
10 years+251.0%
Since Nov 12, 2007+133.9%
Compound annual growth, 18.9 years+4.6%

UIC records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₫66,700 on Apr 21, 2026
All time low close
₫2,320 on Mar 3, 2009
52 week high
₫69,000 on Apr 22, 2026
52 week low
₫46,800 on Oct 13, 2025
Deepest drawdown
-91.3% from Nov 15, 2007 to Mar 3, 2009, recovered Apr 26, 2019
Best single session
+9.5% on Nov 15, 2007
Worst single session
-13.5% on Jun 4, 2008
Volatility, 1 year annualised
35.1%
Sessions closing higher, 1 year
40%
Growth of 1 since 2007
2.3×
Best calendar year
2009, +137%
Worst calendar year
2008, -86%

UIC price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Nov 12, 2007; 2026 runs to Sep 29, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₫57,000₫69,000₫53,600₫54,200-4.9%413K143
2025₫38,850₫58,400₫32,850₫57,000+43.0%1.5M217
2024₫32,300₫42,900₫32,000₫39,850+22.6%790.5K206
2023₫38,000₫40,000₫29,800₫32,500-14.1%587.9K217
2022₫56,000₫58,450₫30,950₫37,850-34.3%636.8K222
2021₫43,390₫64,210₫39,600₫57,600+32.4%4.6M250
2020₫28,100₫44,040₫26,100₫43,490+46.4%1.9M245
2019₫21,260₫31,420₫19,440₫29,700+39.7%959K245
2018₫19,670₫23,150₫15,990₫21,260+4.2%2M238
2017₫17,110₫23,740₫15,380₫20,410+22.6%2.4M247
2016₫10,880₫18,480₫9,650₫16,650+50.1%3.6M250
2015₫8,590₫12,000₫8,250₫11,090+32.2%2.3M222
2014₫5,690₫9,140₫5,690₫8,390+47.5%3.2M241
2013₫3,730₫6,050₫3,730₫5,690+55.9%1.4M207
2012₫2,820₫4,990₫2,580₫3,650+34.2%2.1M240
2011₫5,800₫5,920₫2,510₫2,720-52.9%3.4M243
2010₫6,860₫14,490₫4,510₫5,770-12.4%30.3M250
2009₫2,690₫10,570₫2,320₫6,590+137.1%21.8M247
2008₫19,400₫19,690₫2,610₫2,780-86.0%7.6M232
2007₫23,170₫26,650₫16,650₫19,840n/a2.3M34

UIC monthly closes, last 12 months

MonthMonth end closeChange
September 2026₫54,200-4.6%
August 2026₫56,800+2.9%
July 2026₫55,200-8.2%
June 2026₫60,100-6.1%
May 2026₫64,000-1.5%
April 2026₫65,000+5.7%
March 2026₫61,500+2.3%
February 2026₫60,100-2.3%
January 2026₫61,500+7.9%
December 2025₫57,000+7.5%
November 2025₫53,000+2.9%
October 2025₫51,500+5.4%

About the UIC data

Daily bars. 4,396 sessions from Nov 12, 2007 to Sep 29, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 12, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/UIC/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on HOSE

  • TVB T-Cap Securities Joint Stock Company
  • TVS Thien Viet Securities Joint Stock Company
  • TVT Viet Thang Corporation
  • TYA Taya (Vietnam) Electric Wire and Cable Joint Stock Company
  • VAB VietNam-Asia Commercial Joint Stock Bank
  • VBB Viet Nam Thuong Tin Commercial Joint Stock Bank
  • VCA Vicasa Steel Joint Stock Company
  • VCB Joint Stock Commercial Bank For Foreign Trade of Viet Nam

Common questions

UIC share price history

Start with any symbol.

Start free