IDJ FINANCIAL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 15,500.00 | 15,500.00 | 14,600.00 | 14,600.00 | 14,600.00 | 4,410,000 |
| 2023-06-07 | 15,000.00 | 15,500.00 | 15,000.00 | 15,300.00 | 15,300.00 | 3,190,000 |
| 2023-06-06 | 15,100.00 | 15,200.00 | 14,900.00 | 15,000.00 | 15,000.00 | 2,960,000 |
| 2023-06-05 | 15,000.00 | 15,500.00 | 15,000.00 | 15,100.00 | 15,100.00 | 4,370,000 |
| 2023-06-02 | 15,500.00 | 15,700.00 | 15,000.00 | 15,000.00 | 15,000.00 | 3,990,000 |
| 2023-06-01 | 15,400.00 | 15,700.00 | 15,000.00 | 15,300.00 | 15,300.00 | 2,830,000 |
| 2023-05-31 | 15,000.00 | 15,900.00 | 14,800.00 | 15,300.00 | 15,300.00 | 4,760,000 |
| 2023-05-30 | 15,000.00 | 15,300.00 | 14,700.00 | 14,900.00 | 14,900.00 | 4,370,000 |
| 2023-05-29 | 15,000.00 | 15,400.00 | 14,800.00 | 15,000.00 | 15,000.00 | 3,690,000 |
| 2023-05-26 | 14,400.00 | 15,000.00 | 14,300.00 | 14,900.00 | 14,900.00 | 3,020,000 |
| 2023-05-25 | 14,400.00 | 14,600.00 | 13,900.00 | 14,400.00 | 14,400.00 | 3,560,000 |
| 2023-05-24 | 15,000.00 | 15,200.00 | 14,300.00 | 14,400.00 | 14,400.00 | 3,920,000 |
| 2023-05-23 | 14,500.00 | 15,300.00 | 14,500.00 | 14,700.00 | 14,700.00 | 6,840,000 |
| 2023-05-22 | 13,900.00 | 14,600.00 | 13,800.00 | 14,400.00 | 14,400.00 | 4,080,000 |
| 2023-05-19 | 13,900.00 | 14,100.00 | 13,300.00 | 13,800.00 | 13,800.00 | 2,960,000 |
| 2023-05-18 | 13,900.00 | 14,400.00 | 13,600.00 | 13,800.00 | 13,800.00 | 2,950,000 |
| 2023-05-17 | 14,500.00 | 14,800.00 | 13,500.00 | 13,800.00 | 13,800.00 | 5,360,000 |
| 2023-05-16 | 14,900.00 | 14,900.00 | 14,400.00 | 14,500.00 | 14,500.00 | 2,890,000 |
| 2023-05-15 | 15,000.00 | 15,400.00 | 14,700.00 | 14,700.00 | 14,700.00 | 2,590,000 |
| 2023-05-12 | 14,700.00 | 15,000.00 | 14,400.00 | 14,900.00 | 14,900.00 | 3,720,000 |
| 2023-05-11 | 15,000.00 | 15,200.00 | 14,500.00 | 14,700.00 | 14,700.00 | 3,830,000 |
| 2023-05-10 | 14,400.00 | 15,200.00 | 14,300.00 | 14,900.00 | 14,900.00 | 3,710,000 |
| 2023-05-09 | 14,400.00 | 14,600.00 | 13,900.00 | 14,200.00 | 14,200.00 | 2,850,000 |
| 2023-05-08 | 14,300.00 | 15,200.00 | 14,200.00 | 14,400.00 | 14,400.00 | 4,120,000 |
| 2023-05-05 | 14,500.00 | 14,700.00 | 13,700.00 | 14,100.00 | 14,100.00 | 5,550,000 |
| 2023-05-04 | 13,300.00 | 14,600.00 | 13,300.00 | 14,500.00 | 14,500.00 | 4,980,000 |
| 2023-04-28 | 12,400.00 | 13,400.00 | 12,300.00 | 13,300.00 | 13,300.00 | 7,700,000 |
| 2023-04-27 | 12,200.00 | 12,800.00 | 12,200.00 | 12,300.00 | 12,300.00 | 4,030,000 |
| 2023-04-26 | 11,800.00 | 12,200.00 | 11,600.00 | 12,200.00 | 12,200.00 | 2,230,000 |
| 2023-04-25 | 12,400.00 | 12,800.00 | 11,500.00 | 11,700.00 | 11,700.00 | 4,770,000 |
| 2023-04-24 | 12,200.00 | 12,500.00 | 12,000.00 | 12,400.00 | 12,400.00 | 3,430,000 |
| 2023-04-21 | 12,000.00 | 12,600.00 | 11,900.00 | 12,000.00 | 12,000.00 | 5,270,000 |
| 2023-04-20 | 11,800.00 | 12,100.00 | 11,500.00 | 12,000.00 | 12,000.00 | 3,090,000 |
| 2023-04-19 | 12,300.00 | 12,600.00 | 11,700.00 | 11,900.00 | 11,900.00 | 3,930,000 |
| 2023-04-18 | 11,300.00 | 12,200.00 | 11,200.00 | 12,200.00 | 12,200.00 | 4,070,000 |
| 2023-04-17 | 11,000.00 | 11,400.00 | 10,800.00 | 11,300.00 | 11,300.00 | 2,430,000 |
| 2023-04-14 | 11,800.00 | 12,200.00 | 11,000.00 | 11,000.00 | 11,000.00 | 6,170,000 |
| 2023-04-13 | 12,800.00 | 13,000.00 | 11,800.00 | 11,800.00 | 11,800.00 | 4,460,000 |
| 2023-04-12 | 12,600.00 | 13,300.00 | 12,000.00 | 12,800.00 | 12,800.00 | 4,580,000 |
| 2023-04-11 | 12,900.00 | 12,900.00 | 11,400.00 | 12,400.00 | 12,400.00 | 9,240,000 |
| 2023-04-10 | 11,700.00 | 12,800.00 | 11,700.00 | 12,600.00 | 12,600.00 | 7,960,000 |
| 2023-04-07 | 10,700.00 | 11,700.00 | 10,700.00 | 11,700.00 | 11,700.00 | 6,960,000 |
| 2023-04-06 | 11,300.00 | 11,700.00 | 10,300.00 | 10,700.00 | 10,700.00 | 9,510,000 |
| 2023-04-05 | 9,800.00 | 10,700.00 | 9,800.00 | 10,700.00 | 10,700.00 | 7,650,000 |
| 2023-04-04 | 9,300.00 | 10,000.00 | 9,300.00 | 9,800.00 | 9,800.00 | 4,390,000 |
| 2023-04-03 | 8,700.00 | 9,300.00 | 8,700.00 | 9,300.00 | 9,300.00 | 5,460,000 |
| 2023-03-31 | 8,400.00 | 8,500.00 | 8,200.00 | 8,500.00 | 8,500.00 | 1,380,000 |
| 2023-03-30 | 8,500.00 | 8,700.00 | 8,300.00 | 8,300.00 | 8,300.00 | 1,400,000 |
| 2023-03-29 | 8,400.00 | 8,600.00 | 8,400.00 | 8,400.00 | 8,400.00 | 1,080,000 |
| 2023-03-28 | 8,300.00 | 9,000.00 | 8,300.00 | 8,500.00 | 8,500.00 | 3,190,000 |
| 2023-03-27 | 8,200.00 | 8,400.00 | 8,200.00 | 8,300.00 | 8,300.00 | 1,610,000 |
| 2023-03-24 | 8,100.00 | 8,300.00 | 8,000.00 | 8,200.00 | 8,200.00 | 2,060,000 |
| 2023-03-23 | 8,000.00 | 8,100.00 | 7,800.00 | 8,100.00 | 8,100.00 | 832,820 |
| 2023-03-22 | 8,000.00 | 8,200.00 | 8,000.00 | 8,000.00 | 8,000.00 | 938,570 |
| 2023-03-21 | 7,900.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | 903,470 |
| 2023-03-20 | 7,900.00 | 8,100.00 | 7,800.00 | 7,800.00 | 7,800.00 | 825,760 |
| 2023-03-17 | 8,100.00 | 8,200.00 | 7,900.00 | 8,000.00 | 8,000.00 | 923,410 |
| 2023-03-16 | 8,100.00 | 8,200.00 | 7,900.00 | 7,900.00 | 7,900.00 | 1,240,000 |
| 2023-03-15 | 7,900.00 | 8,300.00 | 7,900.00 | 8,300.00 | 8,300.00 | 1,450,000 |
| 2023-03-14 | 8,000.00 | 8,100.00 | 7,700.00 | 7,700.00 | 7,700.00 | 1,800,000 |
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.