IDJ FINANCIAL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-31 | 7,300.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,500.00 | 2,690,000 |
| 2023-08-30 | 7,400.00 | 7,500.00 | 7,200.00 | 7,300.00 | 7,300.00 | 2,390,000 |
| 2023-08-29 | 7,300.00 | 7,500.00 | 7,200.00 | 7,400.00 | 7,400.00 | 1,750,000 |
| 2023-08-28 | 7,500.00 | 7,600.00 | 6,900.00 | 7,300.00 | 7,300.00 | 5,920,000 |
| 2023-08-25 | 7,600.00 | 7,600.00 | 7,400.00 | 7,500.00 | 7,500.00 | 1,990,000 |
| 2023-08-24 | 7,400.00 | 7,700.00 | 7,300.00 | 7,600.00 | 7,600.00 | 3,120,000 |
| 2023-08-23 | 7,500.00 | 7,700.00 | 7,300.00 | 7,400.00 | 7,400.00 | 2,000,000 |
| 2023-08-22 | 7,400.00 | 7,600.00 | 7,000.00 | 7,500.00 | 7,500.00 | 3,400,000 |
| 2023-08-21 | 7,000.00 | 7,500.00 | 6,700.00 | 7,300.00 | 7,300.00 | 5,850,000 |
| 2023-08-18 | 8,100.00 | 8,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,890,000 |
| 2023-08-17 | 8,000.00 | 8,500.00 | 7,900.00 | 8,000.00 | 8,000.00 | 5,180,000 |
| 2023-08-16 | 8,200.00 | 8,300.00 | 7,800.00 | 7,900.00 | 7,900.00 | 2,590,000 |
| 2023-08-15 | 7,600.00 | 8,300.00 | 7,600.00 | 8,200.00 | 8,200.00 | 7,510,000 |
| 2023-08-14 | 7,400.00 | 7,600.00 | 7,200.00 | 7,600.00 | 7,600.00 | 2,840,000 |
| 2023-08-11 | 7,400.00 | 7,600.00 | 6,800.00 | 7,300.00 | 7,300.00 | 4,980,000 |
| 2023-08-10 | 7,600.00 | 7,700.00 | 7,400.00 | 7,400.00 | 7,400.00 | 3,590,000 |
| 2023-08-09 | 7,700.00 | 7,700.00 | 7,300.00 | 7,500.00 | 7,500.00 | 3,520,000 |
| 2023-08-08 | 7,800.00 | 7,900.00 | 7,400.00 | 7,600.00 | 7,600.00 | 6,630,000 |
| 2023-08-07 | 7,300.00 | 7,800.00 | 7,200.00 | 7,700.00 | 7,700.00 | 6,230,000 |
| 2023-08-04 | 6,700.00 | 7,100.00 | 6,700.00 | 7,100.00 | 7,100.00 | 5,010,000 |
| 2023-08-03 | 6,600.00 | 6,700.00 | 6,500.00 | 6,700.00 | 6,700.00 | 3,040,000 |
| 2023-08-02 | 6,800.00 | 6,900.00 | 6,300.00 | 6,500.00 | 6,500.00 | 6,610,000 |
| 2023-08-01 | 6,700.00 | 6,900.00 | 6,500.00 | 6,700.00 | 6,700.00 | 5,670,000 |
| 2023-07-31 | 5,800.00 | 6,300.00 | 5,800.00 | 6,300.00 | 6,300.00 | 3,440,000 |
| 2023-07-28 | 5,800.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | 3,790,000 |
| 2023-07-27 | 5,800.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | 3,180,000 |
| 2023-07-26 | 5,900.00 | 5,900.00 | 5,700.00 | 5,700.00 | 5,700.00 | 1,660,000 |
| 2023-07-25 | 5,900.00 | 6,000.00 | 5,700.00 | 5,800.00 | 5,800.00 | 2,920,000 |
| 2023-07-24 | 5,800.00 | 5,900.00 | 5,500.00 | 5,900.00 | 5,900.00 | 4,300,000 |
| 2023-07-21 | 5,800.00 | 5,900.00 | 5,600.00 | 5,700.00 | 5,700.00 | 2,930,000 |
| 2023-07-20 | 5,700.00 | 5,800.00 | 5,500.00 | 5,700.00 | 5,700.00 | 2,380,000 |
| 2023-07-19 | 6,000.00 | 6,000.00 | 5,700.00 | 5,700.00 | 5,700.00 | 2,970,000 |
| 2023-07-18 | 5,700.00 | 6,000.00 | 5,700.00 | 5,900.00 | 5,900.00 | 5,280,000 |
| 2023-07-17 | 5,500.00 | 5,700.00 | 5,400.00 | 5,600.00 | 5,600.00 | 3,240,000 |
| 2023-07-14 | 5,800.00 | 5,800.00 | 5,200.00 | 5,500.00 | 5,500.00 | 5,630,000 |
| 2023-07-13 | 5,700.00 | 6,100.00 | 5,500.00 | 5,600.00 | 5,600.00 | 6,790,000 |
| 2023-07-12 | 5,200.00 | 5,700.00 | 4,800.00 | 5,700.00 | 5,700.00 | 6,570,000 |
| 2023-07-11 | 5,600.00 | 5,600.00 | 5,200.00 | 5,200.00 | 5,200.00 | 10,660,000 |
| 2023-07-10 | 6,100.00 | 6,400.00 | 5,700.00 | 5,700.00 | 5,700.00 | 6,470,000 |
| 2023-07-07 | 6,200.00 | 6,600.00 | 5,700.00 | 6,300.00 | 6,300.00 | 4,370,000 |
| 2023-07-06 | 6,500.00 | 6,800.00 | 6,200.00 | 6,200.00 | 6,200.00 | 11,710,000 |
| 2023-07-05 | 7,600.00 | 7,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 8,880,000 |
| 2023-07-04 | 6,600.00 | 7,900.00 | 6,600.00 | 7,500.00 | 7,500.00 | 18,670,000 |
| 2023-07-03 | 7,300.00 | 7,600.00 | 7,300.00 | 7,300.00 | 7,300.00 | 10,840,000 |
| 2023-06-30 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 192,120 |
| 2023-06-29 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 59,030 |
| 2023-06-28 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 316,960 |
| 2023-06-27 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 184,320 |
| 2023-06-26 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 353,560 |
| 2023-06-23 | 12,800.00 | 13,400.00 | 12,600.00 | 13,200.00 | 13,200.00 | 5,600,000 |
| 2023-06-22 | 12,900.00 | 12,900.00 | 12,500.00 | 12,800.00 | 12,800.00 | 4,680,000 |
| 2023-06-21 | 12,400.00 | 13,200.00 | 12,100.00 | 12,900.00 | 12,900.00 | 3,950,000 |
| 2023-06-20 | 11,900.00 | 12,800.00 | 11,800.00 | 12,400.00 | 12,400.00 | 5,020,000 |
| 2023-06-19 | 14,000.00 | 14,000.00 | 12,900.00 | 12,900.00 | 12,900.00 | 11,900,000 |
| 2023-06-16 | 14,200.00 | 14,800.00 | 14,000.00 | 14,300.00 | 14,300.00 | 3,180,000 |
| 2023-06-15 | 14,200.00 | 14,200.00 | 14,000.00 | 14,000.00 | 14,000.00 | 1,500,000 |
| 2023-06-14 | 14,500.00 | 14,600.00 | 14,100.00 | 14,100.00 | 14,100.00 | 1,610,000 |
| 2023-06-13 | 14,200.00 | 14,500.00 | 14,200.00 | 14,300.00 | 14,300.00 | 1,890,000 |
| 2023-06-12 | 14,400.00 | 14,600.00 | 14,000.00 | 14,200.00 | 14,200.00 | 2,370,000 |
| 2023-06-09 | 14,500.00 | 14,700.00 | 14,000.00 | 14,400.00 | 14,400.00 | 3,620,000 |
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.