IDJ FINANCIAL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 7,300.00 | 7,300.00 | 6,600.00 | 6,700.00 | 6,700.00 | 4,009,923 |
| 2024-05-23 | 7,200.00 | 7,400.00 | 6,700.00 | 7,200.00 | 7,200.00 | 3,785,340 |
| 2024-05-22 | 6,700.00 | 7,200.00 | 6,600.00 | 7,200.00 | 7,200.00 | 6,479,208 |
| 2024-05-21 | 6,600.00 | 6,800.00 | 6,400.00 | 6,700.00 | 6,700.00 | 3,880,113 |
| 2024-05-20 | 6,300.00 | 6,800.00 | 6,300.00 | 6,600.00 | 6,600.00 | 5,272,225 |
| 2024-05-17 | 5,800.00 | 6,300.00 | 5,700.00 | 6,300.00 | 6,300.00 | 5,205,033 |
| 2024-05-16 | 6,000.00 | 6,100.00 | 5,600.00 | 5,800.00 | 5,800.00 | 3,102,767 |
| 2024-05-15 | 6,700.00 | 6,700.00 | 5,900.00 | 6,000.00 | 6,000.00 | 3,412,745 |
| 2024-05-14 | 6,100.00 | 6,100.00 | 5,800.00 | 6,100.00 | 6,100.00 | 7,968,194 |
| 2024-05-13 | 5,100.00 | 5,600.00 | 5,100.00 | 5,600.00 | 5,600.00 | 1,894,167 |
| 2024-05-10 | 5,300.00 | 5,300.00 | 4,900.00 | 5,100.00 | 5,100.00 | 903,819 |
| 2024-05-09 | 4,800.00 | 5,200.00 | 4,800.00 | 5,200.00 | 5,200.00 | 2,145,498 |
| 2024-05-08 | 4,800.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | 428,382 |
| 2024-05-07 | 4,800.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | 956,856 |
| 2024-05-06 | 4,600.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | 722,843 |
| 2024-05-03 | 4,600.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 403,941 |
| 2024-05-02 | 4,600.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | 389,649 |
| 2024-04-26 | 4,600.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | 439,370 |
| 2024-04-25 | 4,700.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | 163,399 |
| 2024-04-24 | 4,600.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | 565,777 |
| 2024-04-23 | 4,900.00 | 4,900.00 | 4,500.00 | 4,600.00 | 4,600.00 | 552,834 |
| 2024-04-22 | 4,500.00 | 4,800.00 | 4,500.00 | 4,800.00 | 4,800.00 | 962,433 |
| 2024-04-19 | 4,700.00 | 4,700.00 | 4,400.00 | 4,400.00 | 4,400.00 | 1,107,090 |
| 2024-04-17 | 4,700.00 | 4,900.00 | 4,700.00 | 4,700.00 | 4,700.00 | 989,464 |
| 2024-04-16 | 4,600.00 | 5,000.00 | 4,600.00 | 4,700.00 | 4,700.00 | 3,198,889 |
| 2024-04-15 | 5,600.00 | 5,700.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,304,510 |
| 2024-04-12 | 5,700.00 | 5,800.00 | 5,600.00 | 5,600.00 | 5,600.00 | 889,788 |
| 2024-04-11 | 5,800.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | 1,232,531 |
| 2024-04-10 | 5,800.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | 1,056,832 |
| 2024-04-09 | 5,800.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,900.00 | 1,767,368 |
| 2024-04-08 | 6,000.00 | 6,000.00 | 5,800.00 | 5,800.00 | 5,800.00 | 1,204,305 |
| 2024-04-05 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 2,634,035 |
| 2024-04-04 | 6,200.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 776,261 |
| 2024-04-03 | 6,100.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | 1,957,356 |
| 2024-04-02 | 6,200.00 | 6,300.00 | 6,100.00 | 6,100.00 | 6,100.00 | 2,975,308 |
| 2024-04-01 | 6,200.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 1,071,467 |
| 2024-03-29 | 6,100.00 | 6,300.00 | 6,000.00 | 6,200.00 | 6,200.00 | 1,758,180 |
| 2024-03-28 | 6,100.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 1,118,693 |
| 2024-03-27 | 6,100.00 | 6,200.00 | 6,100.00 | 6,100.00 | 6,100.00 | 909,233 |
| 2024-03-26 | 6,100.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 783,311 |
| 2024-03-25 | 6,100.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 1,928,472 |
| 2024-03-22 | 6,200.00 | 6,300.00 | 6,000.00 | 6,100.00 | 6,100.00 | 1,789,926 |
| 2024-03-21 | 6,100.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 1,839,810 |
| 2024-03-20 | 6,100.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | 972,644 |
| 2024-03-19 | 6,000.00 | 6,300.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1,306,537 |
| 2024-03-18 | 6,200.00 | 6,300.00 | 5,900.00 | 6,000.00 | 6,000.00 | 3,223,831 |
| 2024-03-15 | 6,100.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 1,604,702 |
| 2024-03-14 | 6,200.00 | 6,300.00 | 6,000.00 | 6,100.00 | 6,100.00 | 1,994,414 |
| 2024-03-13 | 6,200.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 1,833,661 |
| 2024-03-12 | 6,100.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 1,190,449 |
| 2024-03-11 | 6,300.00 | 6,400.00 | 6,100.00 | 6,100.00 | 6,100.00 | 1,447,944 |
| 2024-03-08 | 6,200.00 | 6,700.00 | 6,200.00 | 6,300.00 | 6,300.00 | 5,397,612 |
| 2024-03-07 | 6,000.00 | 6,300.00 | 5,900.00 | 6,200.00 | 6,200.00 | 2,831,662 |
| 2024-03-06 | 6,100.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 2,086,780 |
| 2024-03-05 | 6,000.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | 818,992 |
| 2024-03-04 | 6,000.00 | 6,200.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1,766,063 |
| 2024-03-01 | 6,100.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1,259,827 |
| 2024-02-29 | 6,100.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 1,172,452 |
| 2024-02-28 | 6,100.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 1,212,165 |
| 2024-02-27 | 6,100.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 1,447,677 |
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.