IDJ FINANCIAL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 6,100.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 1,339,816 |
| 2024-02-23 | 6,400.00 | 6,400.00 | 6,100.00 | 6,100.00 | 6,100.00 | 2,049,259 |
| 2024-02-22 | 6,300.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | 1,655,937 |
| 2024-02-21 | 6,200.00 | 6,300.00 | 6,100.00 | 6,300.00 | 6,300.00 | 959,513 |
| 2024-02-20 | 6,400.00 | 6,500.00 | 6,200.00 | 6,200.00 | 6,200.00 | 1,534,182 |
| 2024-02-19 | 6,000.00 | 6,400.00 | 6,000.00 | 6,400.00 | 6,400.00 | 4,238,287 |
| 2024-02-16 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 1,379,799 |
| 2024-02-15 | 5,900.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,900.00 | 593,988 |
| 2024-02-07 | 5,900.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,900.00 | 889,655 |
| 2024-02-06 | 5,900.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 321,579 |
| 2024-02-05 | 6,000.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,900.00 | 1,036,160 |
| 2024-02-02 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 940,593 |
| 2024-02-01 | 6,100.00 | 6,200.00 | 6,000.00 | 6,000.00 | 6,000.00 | 863,100 |
| 2024-01-31 | 6,000.00 | 6,400.00 | 6,000.00 | 6,100.00 | 6,100.00 | 2,910,000 |
| 2024-01-30 | 6,100.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 698,910 |
| 2024-01-29 | 6,100.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 929,910 |
| 2024-01-26 | 5,900.00 | 6,200.00 | 5,900.00 | 6,100.00 | 6,100.00 | 3,050,000 |
| 2024-01-25 | 5,800.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,900.00 | 617,820 |
| 2024-01-24 | 5,800.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | 994,780 |
| 2024-01-23 | 5,800.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | 692,890 |
| 2024-01-22 | 5,800.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | 827,340 |
| 2024-01-19 | 5,800.00 | 6,000.00 | 5,800.00 | 5,800.00 | 5,800.00 | 801,150 |
| 2024-01-18 | 5,800.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | 486,920 |
| 2024-01-17 | 5,800.00 | 5,900.00 | 5,800.00 | 5,800.00 | 5,800.00 | 639,130 |
| 2024-01-16 | 5,800.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | 537,210 |
| 2024-01-15 | 5,800.00 | 5,900.00 | 5,800.00 | 5,800.00 | 5,800.00 | 722,290 |
| 2024-01-12 | 6,000.00 | 6,100.00 | 5,700.00 | 5,800.00 | 5,800.00 | 2,250,000 |
| 2024-01-11 | 6,000.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | 1,330,000 |
| 2024-01-10 | 6,100.00 | 6,200.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1,910,000 |
| 2024-01-09 | 6,200.00 | 6,200.00 | 6,100.00 | 6,100.00 | 6,100.00 | 908,480 |
| 2024-01-08 | 6,200.00 | 6,400.00 | 6,200.00 | 6,200.00 | 6,200.00 | 1,520,000 |
| 2024-01-05 | 6,200.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | 920,210 |
| 2024-01-04 | 6,300.00 | 6,400.00 | 6,200.00 | 6,200.00 | 6,200.00 | 1,770,000 |
| 2024-01-03 | 6,200.00 | 6,300.00 | 6,100.00 | 6,300.00 | 6,300.00 | 1,020,000 |
| 2024-01-02 | 6,300.00 | 6,400.00 | 6,200.00 | 6,200.00 | 6,200.00 | 1,110,000 |
| 2023-12-29 | 6,300.00 | 6,500.00 | 6,200.00 | 6,300.00 | 6,300.00 | 1,790,000 |
| 2023-12-28 | 6,200.00 | 6,400.00 | 6,100.00 | 6,300.00 | 6,300.00 | 1,140,000 |
| 2023-12-27 | 6,300.00 | 6,300.00 | 6,200.00 | 6,200.00 | 6,200.00 | 1,710,000 |
| 2023-12-26 | 6,300.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | 500,110 |
| 2023-12-25 | 6,300.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | 1,030,000 |
| 2023-12-22 | 6,300.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | 876,460 |
| 2023-12-21 | 6,300.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | 960,650 |
| 2023-12-20 | 6,300.00 | 6,300.00 | 6,200.00 | 6,300.00 | 6,300.00 | 581,990 |
| 2023-12-19 | 6,200.00 | 6,400.00 | 6,100.00 | 6,300.00 | 6,300.00 | 972,900 |
| 2023-12-18 | 6,300.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | 1,200,000 |
| 2023-12-15 | 6,200.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | 1,240,000 |
| 2023-12-14 | 6,400.00 | 6,500.00 | 6,200.00 | 6,200.00 | 6,200.00 | 1,920,000 |
| 2023-12-13 | 6,600.00 | 6,700.00 | 6,300.00 | 6,300.00 | 6,300.00 | 1,570,000 |
| 2023-12-12 | 6,100.00 | 6,700.00 | 6,100.00 | 6,600.00 | 6,600.00 | 4,900,000 |
| 2023-12-11 | 6,200.00 | 6,300.00 | 6,100.00 | 6,100.00 | 6,100.00 | 832,850 |
| 2023-12-08 | 6,300.00 | 6,400.00 | 6,100.00 | 6,200.00 | 6,200.00 | 773,900 |
| 2023-12-07 | 6,300.00 | 6,600.00 | 6,200.00 | 6,300.00 | 6,300.00 | 3,530,000 |
| 2023-12-06 | 6,100.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 1,200,000 |
| 2023-12-05 | 6,200.00 | 6,300.00 | 6,000.00 | 6,100.00 | 6,100.00 | 938,020 |
| 2023-12-04 | 6,100.00 | 6,300.00 | 6,000.00 | 6,200.00 | 6,200.00 | 2,290,000 |
| 2023-12-01 | 6,100.00 | 6,200.00 | 5,900.00 | 6,100.00 | 6,100.00 | 1,140,000 |
| 2023-11-30 | 6,300.00 | 6,300.00 | 6,000.00 | 6,100.00 | 6,100.00 | 931,040 |
| 2023-11-29 | 6,200.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | 875,560 |
| 2023-11-28 | 6,100.00 | 6,200.00 | 5,900.00 | 6,200.00 | 6,200.00 | 1,230,000 |
| 2023-11-27 | 6,300.00 | 6,400.00 | 6,100.00 | 6,100.00 | 6,100.00 | 965,800 |
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.