IDJ FINANCIAL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 10,900.00 | 11,000.00 | 9,800.00 | 10,000.00 | 10,000.00 | 3,080,000 |
| 2022-12-08 | 9,300.00 | 10,300.00 | 8,600.00 | 10,300.00 | 10,300.00 | 4,830,000 |
| 2022-12-07 | 9,600.00 | 10,200.00 | 9,400.00 | 9,400.00 | 9,400.00 | 4,380,000 |
| 2022-12-06 | 10,400.00 | 12,000.00 | 10,400.00 | 10,400.00 | 10,400.00 | 6,970,000 |
| 2022-12-05 | 10,500.00 | 11,500.00 | 10,500.00 | 11,500.00 | 11,500.00 | 2,580,000 |
| 2022-12-02 | 9,700.00 | 10,500.00 | 9,000.00 | 10,500.00 | 10,500.00 | 4,930,000 |
| 2022-12-01 | 8,500.00 | 10,300.00 | 8,500.00 | 9,700.00 | 9,700.00 | 6,250,000 |
| 2022-11-30 | 9,400.00 | 9,400.00 | 8,600.00 | 9,400.00 | 9,400.00 | 3,160,000 |
| 2022-11-29 | 8,600.00 | 8,600.00 | 7,800.00 | 8,600.00 | 8,600.00 | 8,270,000 |
| 2022-11-28 | 7,900.00 | 7,900.00 | 7,600.00 | 7,900.00 | 7,900.00 | 479,370 |
| 2022-11-25 | 6,000.00 | 7,200.00 | 6,000.00 | 7,200.00 | 7,200.00 | 876,250 |
| 2022-11-24 | 6,000.00 | 6,600.00 | 5,600.00 | 6,600.00 | 6,600.00 | 3,160,000 |
| 2022-11-23 | 6,500.00 | 6,700.00 | 6,000.00 | 6,000.00 | 6,000.00 | 2,720,000 |
| 2022-11-22 | 6,500.00 | 6,800.00 | 6,300.00 | 6,500.00 | 6,500.00 | 4,690,000 |
| 2022-11-21 | 5,800.00 | 6,200.00 | 5,800.00 | 6,200.00 | 6,200.00 | 1,850,000 |
| 2022-11-18 | 5,300.00 | 5,700.00 | 4,900.00 | 5,700.00 | 5,700.00 | 3,520,000 |
| 2022-11-17 | 4,900.00 | 5,200.00 | 4,900.00 | 5,200.00 | 5,200.00 | 2,680,000 |
| 2022-11-16 | 4,000.00 | 4,800.00 | 4,000.00 | 4,800.00 | 4,800.00 | 3,330,000 |
| 2022-11-15 | 4,400.00 | 4,700.00 | 4,400.00 | 4,400.00 | 4,400.00 | 1,310,000 |
| 2022-11-14 | 4,800.00 | 5,300.00 | 4,800.00 | 4,800.00 | 4,800.00 | 1,760,000 |
| 2022-11-11 | 5,400.00 | 6,100.00 | 5,300.00 | 5,300.00 | 5,300.00 | 1,840,000 |
| 2022-11-10 | 6,200.00 | 6,300.00 | 5,800.00 | 5,800.00 | 5,800.00 | 1,610,000 |
| 2022-11-09 | 6,000.00 | 6,800.00 | 5,700.00 | 6,400.00 | 6,400.00 | 1,180,000 |
| 2022-11-08 | 6,400.00 | 6,500.00 | 5,800.00 | 6,200.00 | 6,200.00 | 1,240,000 |
| 2022-11-07 | 7,100.00 | 7,200.00 | 6,400.00 | 6,400.00 | 6,400.00 | 1,780,000 |
| 2022-11-04 | 7,800.00 | 7,800.00 | 7,100.00 | 7,100.00 | 7,100.00 | 1,780,000 |
| 2022-11-03 | 8,000.00 | 8,100.00 | 7,700.00 | 7,800.00 | 7,800.00 | 991,210 |
| 2022-11-02 | 7,700.00 | 8,100.00 | 7,700.00 | 8,000.00 | 8,000.00 | 1,150,000 |
| 2022-11-01 | 7,800.00 | 8,100.00 | 7,000.00 | 7,800.00 | 7,800.00 | 1,020,000 |
| 2022-10-31 | 8,300.00 | 8,300.00 | 7,300.00 | 7,700.00 | 7,700.00 | 938,080 |
| 2022-10-28 | 7,800.00 | 8,400.00 | 7,800.00 | 8,000.00 | 8,000.00 | 1,500,000 |
| 2022-10-27 | 7,100.00 | 7,800.00 | 7,100.00 | 7,800.00 | 7,800.00 | 1,170,000 |
| 2022-10-26 | 7,200.00 | 7,600.00 | 6,800.00 | 7,100.00 | 7,100.00 | 1,620,000 |
| 2022-10-25 | 8,000.00 | 8,300.00 | 7,200.00 | 7,200.00 | 7,200.00 | 2,300,000 |
| 2022-10-24 | 8,900.00 | 9,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 1,600,000 |
| 2022-10-21 | 9,700.00 | 9,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 2,150,000 |
| 2022-10-20 | 10,100.00 | 10,100.00 | 9,700.00 | 9,700.00 | 9,700.00 | 730,390 |
| 2022-10-19 | 10,400.00 | 10,500.00 | 9,900.00 | 10,000.00 | 10,000.00 | 1,080,000 |
| 2022-10-18 | 10,200.00 | 10,900.00 | 10,200.00 | 10,300.00 | 10,300.00 | 1,840,000 |
| 2022-10-17 | 10,100.00 | 10,300.00 | 9,600.00 | 10,000.00 | 10,000.00 | 1,230,000 |
| 2022-10-14 | 9,300.00 | 9,900.00 | 9,200.00 | 9,900.00 | 9,900.00 | 2,170,000 |
| 2022-10-13 | 9,000.00 | 9,300.00 | 8,800.00 | 9,000.00 | 9,000.00 | 814,410 |
| 2022-10-12 | 9,000.00 | 9,500.00 | 8,600.00 | 8,900.00 | 8,900.00 | 1,890,000 |
| 2022-10-11 | 10,100.00 | 10,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 1,600,000 |
| 2022-10-10 | 9,700.00 | 10,300.00 | 9,100.00 | 10,100.00 | 10,100.00 | 1,220,000 |
| 2022-10-07 | 11,200.00 | 11,200.00 | 10,100.00 | 10,100.00 | 10,100.00 | 1,600,000 |
| 2022-10-06 | 12,200.00 | 12,300.00 | 11,000.00 | 11,200.00 | 11,200.00 | 1,350,000 |
| 2022-10-05 | 10,300.00 | 12,300.00 | 10,300.00 | 12,100.00 | 12,100.00 | 1,080,000 |
| 2022-10-04 | 11,600.00 | 12,200.00 | 11,000.00 | 11,400.00 | 11,400.00 | 1,300,000 |
| 2022-10-03 | 12,500.00 | 12,800.00 | 11,600.00 | 11,600.00 | 11,600.00 | 1,000,000 |
| 2022-09-30 | 12,800.00 | 13,000.00 | 11,700.00 | 12,700.00 | 12,700.00 | 1,790,000 |
| 2022-09-29 | 13,000.00 | 13,500.00 | 12,700.00 | 12,800.00 | 12,800.00 | 973,300 |
| 2022-09-28 | 13,000.00 | 13,300.00 | 12,800.00 | 12,900.00 | 12,900.00 | 1,040,000 |
| 2022-09-27 | 12,900.00 | 13,400.00 | 12,900.00 | 13,000.00 | 13,000.00 | 957,190 |
| 2022-09-26 | 13,900.00 | 13,900.00 | 12,700.00 | 12,900.00 | 12,900.00 | 2,600,000 |
| 2022-09-23 | 14,200.00 | 14,400.00 | 13,800.00 | 13,900.00 | 13,900.00 | 900,540 |
| 2022-09-22 | 13,600.00 | 14,300.00 | 13,500.00 | 14,200.00 | 14,200.00 | 1,330,000 |
| 2022-09-21 | 14,200.00 | 14,400.00 | 13,800.00 | 13,800.00 | 13,800.00 | 894,520 |
| 2022-09-20 | 13,500.00 | 14,200.00 | 13,300.00 | 14,200.00 | 14,200.00 | 1,560,000 |
| 2022-09-19 | 14,800.00 | 14,900.00 | 13,500.00 | 13,500.00 | 13,500.00 | 2,570,000 |
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.