IDJ FINANCIAL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-13 | 8,000.00 | 8,200.00 | 8,000.00 | 8,000.00 | 8,000.00 | 895,630 |
| 2023-03-10 | 8,300.00 | 8,300.00 | 8,000.00 | 8,200.00 | 8,200.00 | 1,050,000 |
| 2023-03-09 | 8,200.00 | 8,500.00 | 8,200.00 | 8,300.00 | 8,300.00 | 1,520,000 |
| 2023-03-08 | 8,100.00 | 8,300.00 | 7,900.00 | 8,200.00 | 8,200.00 | 1,220,000 |
| 2023-03-07 | 8,100.00 | 8,300.00 | 8,000.00 | 8,100.00 | 8,100.00 | 689,930 |
| 2023-03-06 | 8,000.00 | 8,500.00 | 7,900.00 | 8,100.00 | 8,100.00 | 1,590,000 |
| 2023-03-03 | 8,100.00 | 8,200.00 | 7,800.00 | 7,800.00 | 7,800.00 | 873,650 |
| 2023-03-02 | 8,200.00 | 8,400.00 | 8,000.00 | 8,000.00 | 8,000.00 | 451,980 |
| 2023-03-01 | 8,200.00 | 8,200.00 | 7,500.00 | 8,200.00 | 8,200.00 | 1,330,000 |
| 2023-02-28 | 8,100.00 | 8,300.00 | 7,900.00 | 8,000.00 | 8,000.00 | 960,880 |
| 2023-02-27 | 8,200.00 | 8,300.00 | 7,900.00 | 8,000.00 | 8,000.00 | 1,360,000 |
| 2023-02-24 | 8,500.00 | 8,800.00 | 8,300.00 | 8,300.00 | 8,300.00 | 836,980 |
| 2023-02-23 | 8,500.00 | 8,700.00 | 8,000.00 | 8,600.00 | 8,600.00 | 1,980,000 |
| 2023-02-22 | 8,900.00 | 9,200.00 | 8,600.00 | 8,600.00 | 8,600.00 | 2,760,000 |
| 2023-02-21 | 9,500.00 | 9,500.00 | 9,000.00 | 9,000.00 | 9,000.00 | 2,060,000 |
| 2023-02-20 | 8,400.00 | 9,100.00 | 8,400.00 | 9,100.00 | 9,100.00 | 2,970,000 |
| 2023-02-17 | 8,300.00 | 8,700.00 | 8,300.00 | 8,300.00 | 8,300.00 | 1,030,000 |
| 2023-02-16 | 8,300.00 | 8,500.00 | 8,200.00 | 8,300.00 | 8,300.00 | 684,210 |
| 2023-02-15 | 8,000.00 | 8,600.00 | 7,900.00 | 8,300.00 | 8,300.00 | 1,190,000 |
| 2023-02-14 | 7,600.00 | 8,200.00 | 7,600.00 | 8,000.00 | 8,000.00 | 816,740 |
| 2023-02-13 | 8,200.00 | 8,400.00 | 7,700.00 | 7,800.00 | 7,800.00 | 2,340,000 |
| 2023-02-10 | 8,600.00 | 8,700.00 | 8,400.00 | 8,400.00 | 8,400.00 | 788,100 |
| 2023-02-09 | 8,800.00 | 8,800.00 | 8,500.00 | 8,700.00 | 8,700.00 | 785,790 |
| 2023-02-08 | 8,700.00 | 8,800.00 | 8,200.00 | 8,700.00 | 8,700.00 | 1,370,000 |
| 2023-02-07 | 9,100.00 | 9,200.00 | 8,500.00 | 8,600.00 | 8,600.00 | 1,870,000 |
| 2023-02-06 | 9,100.00 | 9,100.00 | 8,800.00 | 9,100.00 | 9,100.00 | 1,080,000 |
| 2023-02-03 | 8,900.00 | 9,100.00 | 8,700.00 | 9,000.00 | 9,000.00 | 1,420,000 |
| 2023-02-02 | 9,000.00 | 9,200.00 | 8,600.00 | 8,700.00 | 8,700.00 | 2,190,000 |
| 2023-02-01 | 9,800.00 | 10,200.00 | 9,000.00 | 9,000.00 | 9,000.00 | 3,800,000 |
| 2023-01-31 | 9,700.00 | 9,800.00 | 9,300.00 | 9,800.00 | 9,800.00 | 1,770,000 |
| 2023-01-30 | 9,300.00 | 10,000.00 | 9,000.00 | 9,600.00 | 9,600.00 | 3,240,000 |
| 2023-01-27 | 9,400.00 | 9,700.00 | 9,300.00 | 9,300.00 | 9,300.00 | 1,440,000 |
| 2023-01-19 | 9,500.00 | 9,800.00 | 9,200.00 | 9,300.00 | 9,300.00 | 2,690,000 |
| 2023-01-18 | 8,400.00 | 9,200.00 | 8,400.00 | 9,200.00 | 9,200.00 | 2,950,000 |
| 2023-01-17 | 8,100.00 | 8,500.00 | 8,100.00 | 8,400.00 | 8,400.00 | 1,330,000 |
| 2023-01-16 | 8,200.00 | 8,200.00 | 7,900.00 | 8,100.00 | 8,100.00 | 821,740 |
| 2023-01-13 | 8,100.00 | 8,400.00 | 8,100.00 | 8,100.00 | 8,100.00 | 1,070,000 |
| 2023-01-12 | 8,400.00 | 8,500.00 | 8,100.00 | 8,200.00 | 8,200.00 | 721,810 |
| 2023-01-11 | 8,400.00 | 8,600.00 | 8,200.00 | 8,200.00 | 8,200.00 | 1,460,000 |
| 2023-01-10 | 8,300.00 | 8,500.00 | 7,700.00 | 8,200.00 | 8,200.00 | 1,520,000 |
| 2023-01-09 | 8,300.00 | 8,600.00 | 8,100.00 | 8,100.00 | 8,100.00 | 911,230 |
| 2023-01-06 | 8,600.00 | 8,800.00 | 8,300.00 | 8,300.00 | 8,300.00 | 1,570,000 |
| 2023-01-05 | 8,900.00 | 8,900.00 | 8,300.00 | 8,600.00 | 8,600.00 | 1,650,000 |
| 2023-01-04 | 8,100.00 | 9,000.00 | 8,100.00 | 8,600.00 | 8,600.00 | 2,250,000 |
| 2023-01-03 | 7,700.00 | 8,400.00 | 7,500.00 | 8,400.00 | 8,400.00 | 1,730,000 |
| 2022-12-30 | 7,600.00 | 8,100.00 | 7,600.00 | 7,700.00 | 7,700.00 | 848,610 |
| 2022-12-29 | 8,100.00 | 8,400.00 | 7,900.00 | 7,900.00 | 7,900.00 | 1,150,000 |
| 2022-12-28 | 8,200.00 | 8,500.00 | 8,100.00 | 8,300.00 | 8,300.00 | 1,840,000 |
| 2022-12-27 | 7,100.00 | 8,100.00 | 6,700.00 | 8,100.00 | 8,100.00 | 1,740,000 |
| 2022-12-26 | 8,300.00 | 8,300.00 | 7,400.00 | 7,400.00 | 7,400.00 | 2,980,000 |
| 2022-12-23 | 8,700.00 | 8,700.00 | 8,000.00 | 8,200.00 | 8,200.00 | 998,620 |
| 2022-12-22 | 8,100.00 | 8,500.00 | 7,900.00 | 8,300.00 | 8,300.00 | 1,790,000 |
| 2022-12-21 | 8,400.00 | 8,800.00 | 7,600.00 | 8,100.00 | 8,100.00 | 3,250,000 |
| 2022-12-20 | 9,200.00 | 9,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 4,330,000 |
| 2022-12-19 | 9,700.00 | 10,100.00 | 9,200.00 | 9,300.00 | 9,300.00 | 3,100,000 |
| 2022-12-16 | 9,400.00 | 9,800.00 | 9,000.00 | 9,600.00 | 9,600.00 | 2,360,000 |
| 2022-12-15 | 9,500.00 | 9,800.00 | 9,000.00 | 9,400.00 | 9,400.00 | 2,660,000 |
| 2022-12-14 | 10,100.00 | 10,300.00 | 9,500.00 | 9,500.00 | 9,500.00 | 2,050,000 |
| 2022-12-13 | 9,000.00 | 9,600.00 | 8,200.00 | 9,600.00 | 9,600.00 | 4,580,000 |
| 2022-12-12 | 10,000.00 | 10,400.00 | 9,000.00 | 9,000.00 | 9,000.00 | 4,940,000 |
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.