IDJ FINANCIAL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 5,800.00 | 6,300.00 | 5,800.00 | 6,100.00 | 6,100.00 | 1,971,359 |
| 2024-08-15 | 5,900.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | 502,459 |
| 2024-08-14 | 5,900.00 | 6,100.00 | 5,800.00 | 5,800.00 | 5,800.00 | 463,624 |
| 2024-08-13 | 5,900.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 703,769 |
| 2024-08-12 | 5,900.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | 648,554 |
| 2024-08-09 | 5,900.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 538,392 |
| 2024-08-08 | 5,900.00 | 6,000.00 | 5,700.00 | 5,900.00 | 5,900.00 | 861,256 |
| 2024-08-07 | 5,900.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 748,708 |
| 2024-08-06 | 5,800.00 | 6,000.00 | 5,700.00 | 5,900.00 | 5,900.00 | 1,684,655 |
| 2024-08-05 | 6,200.00 | 6,300.00 | 5,700.00 | 5,700.00 | 5,700.00 | 1,774,544 |
| 2024-08-02 | 6,100.00 | 6,400.00 | 6,000.00 | 6,200.00 | 6,200.00 | 917,882 |
| 2024-08-01 | 6,400.00 | 6,500.00 | 5,900.00 | 6,100.00 | 6,100.00 | 1,357,043 |
| 2024-07-31 | 6,500.00 | 6,700.00 | 6,300.00 | 6,400.00 | 6,400.00 | 864,484 |
| 2024-07-30 | 6,200.00 | 6,600.00 | 6,100.00 | 6,500.00 | 6,500.00 | 1,832,304 |
| 2024-07-29 | 6,200.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | 865,552 |
| 2024-07-26 | 6,000.00 | 6,200.00 | 5,900.00 | 6,200.00 | 6,200.00 | 705,686 |
| 2024-07-25 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 630,891 |
| 2024-07-24 | 5,900.00 | 6,100.00 | 5,800.00 | 6,000.00 | 6,000.00 | 764,157 |
| 2024-07-23 | 6,000.00 | 6,200.00 | 5,900.00 | 5,900.00 | 5,900.00 | 1,081,567 |
| 2024-07-22 | 6,300.00 | 6,400.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1,366,962 |
| 2024-07-19 | 6,600.00 | 6,600.00 | 6,300.00 | 6,300.00 | 6,300.00 | 999,742 |
| 2024-07-18 | 6,300.00 | 6,600.00 | 6,300.00 | 6,600.00 | 6,600.00 | 1,158,602 |
| 2024-07-17 | 6,800.00 | 6,800.00 | 6,100.00 | 6,300.00 | 6,300.00 | 2,760,096 |
| 2024-07-16 | 6,700.00 | 7,000.00 | 6,600.00 | 6,700.00 | 6,700.00 | 2,218,305 |
| 2024-07-15 | 6,900.00 | 7,100.00 | 6,700.00 | 6,700.00 | 6,700.00 | 1,504,282 |
| 2024-07-12 | 6,500.00 | 7,100.00 | 6,300.00 | 6,900.00 | 6,900.00 | 3,562,824 |
| 2024-07-11 | 6,500.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | 1,194,420 |
| 2024-07-10 | 6,600.00 | 6,600.00 | 6,400.00 | 6,400.00 | 6,400.00 | 906,881 |
| 2024-07-09 | 6,400.00 | 6,600.00 | 6,400.00 | 6,600.00 | 6,600.00 | 1,008,349 |
| 2024-07-08 | 6,600.00 | 6,800.00 | 6,300.00 | 6,400.00 | 6,400.00 | 1,778,517 |
| 2024-07-05 | 6,800.00 | 6,800.00 | 6,600.00 | 6,600.00 | 6,600.00 | 942,504 |
| 2024-07-04 | 6,800.00 | 7,000.00 | 6,700.00 | 6,800.00 | 6,800.00 | 832,126 |
| 2024-07-03 | 7,000.00 | 7,000.00 | 6,700.00 | 6,900.00 | 6,900.00 | 745,744 |
| 2024-07-02 | 6,800.00 | 7,100.00 | 6,700.00 | 6,900.00 | 6,900.00 | 927,463 |
| 2024-07-01 | 6,700.00 | 6,900.00 | 6,600.00 | 6,800.00 | 6,800.00 | 795,533 |
| 2024-06-28 | 6,900.00 | 6,900.00 | 6,500.00 | 6,700.00 | 6,700.00 | 1,612,804 |
| 2024-06-27 | 7,000.00 | 7,000.00 | 6,700.00 | 6,700.00 | 6,700.00 | 929,038 |
| 2024-06-26 | 6,900.00 | 7,000.00 | 6,800.00 | 6,800.00 | 6,800.00 | 848,662 |
| 2024-06-25 | 7,100.00 | 7,200.00 | 6,800.00 | 6,900.00 | 6,900.00 | 1,774,881 |
| 2024-06-24 | 7,500.00 | 7,600.00 | 6,900.00 | 7,100.00 | 7,100.00 | 2,263,453 |
| 2024-06-21 | 6,900.00 | 7,500.00 | 6,800.00 | 7,500.00 | 7,500.00 | 4,846,500 |
| 2024-06-20 | 6,700.00 | 6,900.00 | 6,500.00 | 6,900.00 | 6,900.00 | 1,673,270 |
| 2024-06-19 | 6,800.00 | 7,000.00 | 6,700.00 | 6,700.00 | 6,700.00 | 1,604,856 |
| 2024-06-18 | 7,200.00 | 7,200.00 | 6,800.00 | 6,800.00 | 6,800.00 | 2,601,821 |
| 2024-06-17 | 7,100.00 | 7,300.00 | 6,900.00 | 7,100.00 | 7,100.00 | 1,908,037 |
| 2024-06-14 | 7,600.00 | 7,700.00 | 7,100.00 | 7,100.00 | 7,100.00 | 5,050,616 |
| 2024-06-13 | 7,900.00 | 7,900.00 | 7,600.00 | 7,700.00 | 7,700.00 | 1,611,394 |
| 2024-06-12 | 7,600.00 | 8,000.00 | 7,400.00 | 7,800.00 | 7,800.00 | 2,206,442 |
| 2024-06-11 | 7,800.00 | 7,900.00 | 7,500.00 | 7,600.00 | 7,600.00 | 2,015,410 |
| 2024-06-10 | 8,000.00 | 8,100.00 | 7,600.00 | 7,800.00 | 7,800.00 | 2,193,845 |
| 2024-06-07 | 7,800.00 | 8,100.00 | 7,600.00 | 8,000.00 | 8,000.00 | 2,310,298 |
| 2024-06-06 | 8,100.00 | 8,200.00 | 7,600.00 | 7,800.00 | 7,800.00 | 2,840,317 |
| 2024-06-05 | 7,500.00 | 8,100.00 | 7,400.00 | 8,100.00 | 8,100.00 | 6,535,045 |
| 2024-06-04 | 7,500.00 | 7,800.00 | 7,200.00 | 7,400.00 | 7,400.00 | 4,960,622 |
| 2024-06-03 | 8,200.00 | 8,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,155,422 |
| 2024-05-31 | 8,400.00 | 8,700.00 | 8,000.00 | 8,200.00 | 8,200.00 | 3,710,639 |
| 2024-05-30 | 7,000.00 | 8,000.00 | 7,000.00 | 8,000.00 | 8,000.00 | 10,447,020 |
| 2024-05-29 | 8,600.00 | 8,800.00 | 7,200.00 | 7,300.00 | 7,300.00 | 7,416,916 |
| 2024-05-28 | 7,300.00 | 8,000.00 | 7,300.00 | 8,000.00 | 8,000.00 | 3,106,093 |
| 2024-05-27 | 6,700.00 | 7,300.00 | 6,700.00 | 7,300.00 | 7,300.00 | 4,395,314 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-11-13 | 500.0001 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.