IDJ FINANCIAL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 6,400.00 | 6,400.00 | 6,100.00 | 6,300.00 | 6,300.00 | 1,820,000 |
| 2023-11-23 | 6,400.00 | 6,600.00 | 6,400.00 | 6,400.00 | 6,400.00 | 1,760,000 |
| 2023-11-22 | 6,400.00 | 6,600.00 | 6,300.00 | 6,400.00 | 6,400.00 | 1,230,000 |
| 2023-11-21 | 6,300.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | 1,110,000 |
| 2023-11-20 | 6,300.00 | 6,400.00 | 6,100.00 | 6,300.00 | 6,300.00 | 1,600,000 |
| 2023-11-17 | 6,600.00 | 6,800.00 | 6,300.00 | 6,300.00 | 6,300.00 | 2,820,000 |
| 2023-11-16 | 6,400.00 | 6,600.00 | 6,400.00 | 6,600.00 | 6,600.00 | 1,420,000 |
| 2023-11-15 | 6,400.00 | 6,800.00 | 6,400.00 | 6,500.00 | 6,500.00 | 2,190,000 |
| 2023-11-14 | 6,400.00 | 6,600.00 | 6,300.00 | 6,400.00 | 6,400.00 | 1,410,000 |
| 2023-11-13 | 6,600.00 | 6,700.00 | 6,300.00 | 6,400.00 | 6,400.00 | 2,540,000 |
| 2023-11-10 | 6,700.00 | 6,900.00 | 6,500.00 | 6,600.00 | 6,600.00 | 2,520,000 |
| 2023-11-09 | 6,200.00 | 6,800.00 | 6,200.00 | 6,700.00 | 6,700.00 | 4,830,000 |
| 2023-11-08 | 5,800.00 | 6,300.00 | 5,800.00 | 6,200.00 | 6,200.00 | 1,840,000 |
| 2023-11-07 | 5,900.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 785,470 |
| 2023-11-06 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 834,610 |
| 2023-11-03 | 6,100.00 | 6,200.00 | 5,900.00 | 5,900.00 | 5,900.00 | 1,050,000 |
| 2023-11-02 | 5,700.00 | 6,100.00 | 5,600.00 | 6,100.00 | 6,100.00 | 2,320,000 |
| 2023-11-01 | 5,600.00 | 5,700.00 | 5,400.00 | 5,700.00 | 5,700.00 | 979,690 |
| 2023-10-31 | 5,700.00 | 5,800.00 | 5,400.00 | 5,500.00 | 5,500.00 | 859,690 |
| 2023-10-30 | 5,800.00 | 5,800.00 | 5,600.00 | 5,600.00 | 5,600.00 | 784,730 |
| 2023-10-27 | 5,600.00 | 5,800.00 | 5,500.00 | 5,800.00 | 5,800.00 | 1,190,000 |
| 2023-10-26 | 6,100.00 | 6,100.00 | 5,500.00 | 5,600.00 | 5,600.00 | 1,800,000 |
| 2023-10-25 | 5,900.00 | 6,300.00 | 5,800.00 | 6,100.00 | 6,100.00 | 1,780,000 |
| 2023-10-24 | 5,900.00 | 5,900.00 | 5,800.00 | 5,800.00 | 5,800.00 | 421,910 |
| 2023-10-23 | 5,900.00 | 6,000.00 | 5,700.00 | 5,900.00 | 5,900.00 | 483,220 |
| 2023-10-20 | 5,700.00 | 5,900.00 | 5,600.00 | 5,900.00 | 5,900.00 | 810,030 |
| 2023-10-19 | 5,800.00 | 5,900.00 | 5,500.00 | 5,800.00 | 5,800.00 | 980,390 |
| 2023-10-18 | 6,000.00 | 6,100.00 | 5,500.00 | 5,800.00 | 5,800.00 | 1,420,000 |
| 2023-10-17 | 6,000.00 | 6,200.00 | 6,000.00 | 6,000.00 | 6,000.00 | 582,350 |
| 2023-10-16 | 6,300.00 | 6,300.00 | 6,000.00 | 6,000.00 | 6,000.00 | 692,360 |
| 2023-10-13 | 6,400.00 | 6,400.00 | 6,000.00 | 6,300.00 | 6,300.00 | 1,160,000 |
| 2023-10-12 | 6,300.00 | 6,400.00 | 6,300.00 | 6,300.00 | 6,300.00 | 1,070,000 |
| 2023-10-11 | 6,300.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | 652,340 |
| 2023-10-10 | 6,100.00 | 6,400.00 | 6,100.00 | 6,300.00 | 6,300.00 | 2,340,000 |
| 2023-10-09 | 6,000.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | 674,550 |
| 2023-10-06 | 5,900.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 572,867 |
| 2023-10-05 | 5,900.00 | 6,100.00 | 5,800.00 | 5,900.00 | 5,900.00 | 655,400 |
| 2023-10-04 | 5,900.00 | 6,000.00 | 5,700.00 | 5,900.00 | 5,900.00 | 700,460 |
| 2023-10-03 | 6,200.00 | 6,200.00 | 5,700.00 | 5,900.00 | 5,900.00 | 1,700,000 |
| 2023-10-02 | 6,200.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | 782,350 |
| 2023-09-29 | 6,200.00 | 6,400.00 | 6,100.00 | 6,100.00 | 6,100.00 | 1,040,000 |
| 2023-09-28 | 6,400.00 | 6,400.00 | 6,000.00 | 6,200.00 | 6,200.00 | 616,370 |
| 2023-09-27 | 5,900.00 | 6,300.00 | 5,800.00 | 6,300.00 | 6,300.00 | 1,690,000 |
| 2023-09-26 | 6,200.00 | 6,300.00 | 5,900.00 | 5,900.00 | 5,900.00 | 2,260,000 |
| 2023-09-25 | 7,000.00 | 7,000.00 | 6,300.00 | 6,300.00 | 6,300.00 | 4,700,000 |
| 2023-09-22 | 7,300.00 | 7,300.00 | 6,700.00 | 7,000.00 | 7,000.00 | 2,940,000 |
| 2023-09-21 | 7,500.00 | 7,500.00 | 7,300.00 | 7,300.00 | 7,300.00 | 1,520,000 |
| 2023-09-20 | 7,300.00 | 7,500.00 | 7,200.00 | 7,500.00 | 7,500.00 | 1,230,000 |
| 2023-09-19 | 7,200.00 | 7,400.00 | 7,100.00 | 7,300.00 | 7,300.00 | 1,660,000 |
| 2023-09-18 | 7,300.00 | 7,400.00 | 7,100.00 | 7,200.00 | 7,200.00 | 1,510,000 |
| 2023-09-15 | 7,200.00 | 7,500.00 | 7,200.00 | 7,400.00 | 7,400.00 | 994,380 |
| 2023-09-14 | 7,600.00 | 7,600.00 | 7,100.00 | 7,200.00 | 7,200.00 | 3,520,000 |
| 2023-09-13 | 7,800.00 | 7,900.00 | 7,400.00 | 7,600.00 | 7,600.00 | 2,630,000 |
| 2023-09-12 | 7,500.00 | 7,800.00 | 7,500.00 | 7,800.00 | 7,800.00 | 2,090,000 |
| 2023-09-11 | 8,100.00 | 8,300.00 | 7,600.00 | 7,600.00 | 7,600.00 | 5,810,000 |
| 2023-09-08 | 8,200.00 | 8,300.00 | 7,900.00 | 8,100.00 | 8,100.00 | 2,590,000 |
| 2023-09-07 | 7,900.00 | 8,300.00 | 7,700.00 | 8,200.00 | 8,200.00 | 7,360,000 |
| 2023-09-06 | 8,000.00 | 8,100.00 | 7,700.00 | 7,900.00 | 7,900.00 | 2,920,000 |
| 2023-09-05 | 7,500.00 | 8,100.00 | 7,500.00 | 8,000.00 | 8,000.00 | 5,550,000 |
| 2023-08-31 | 7,300.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,500.00 | 2,690,000 |
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.