IDJ FINANCIAL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 15,400.00 | 15,400.00 | 14,800.00 | 14,900.00 | 14,900.00 | 1,360,000 |
| 2022-09-15 | 15,500.00 | 15,700.00 | 15,400.00 | 15,500.00 | 15,500.00 | 917,800 |
| 2022-09-14 | 15,400.00 | 15,500.00 | 14,700.00 | 15,400.00 | 15,400.00 | 1,610,000 |
| 2022-09-13 | 15,600.00 | 15,600.00 | 15,200.00 | 15,500.00 | 15,500.00 | 901,600 |
| 2022-09-12 | 16,000.00 | 16,100.00 | 15,500.00 | 15,600.00 | 15,600.00 | 920,330 |
| 2022-09-09 | 15,200.00 | 15,700.00 | 14,500.00 | 15,700.00 | 15,700.00 | 2,190,000 |
| 2022-09-08 | 15,500.00 | 16,000.00 | 15,200.00 | 15,200.00 | 15,200.00 | 2,330,000 |
| 2022-09-07 | 17,200.00 | 17,200.00 | 15,500.00 | 15,500.00 | 15,500.00 | 4,120,000 |
| 2022-09-06 | 17,200.00 | 17,600.00 | 17,100.00 | 17,200.00 | 17,200.00 | 1,730,000 |
| 2022-09-05 | 17,100.00 | 17,800.00 | 17,100.00 | 17,200.00 | 17,200.00 | 2,240,000 |
| 2022-08-31 | 16,400.00 | 17,300.00 | 16,300.00 | 17,100.00 | 17,100.00 | 2,330,000 |
| 2022-08-30 | 16,800.00 | 17,400.00 | 16,600.00 | 16,600.00 | 16,600.00 | 1,340,000 |
| 2022-08-29 | 16,900.00 | 17,000.00 | 15,800.00 | 16,800.00 | 16,800.00 | 5,220,000 |
| 2022-08-26 | 17,300.00 | 17,800.00 | 17,000.00 | 17,100.00 | 17,100.00 | 2,670,000 |
| 2022-08-25 | 17,600.00 | 18,300.00 | 17,200.00 | 17,300.00 | 17,300.00 | 2,390,000 |
| 2022-08-24 | 17,300.00 | 18,400.00 | 17,200.00 | 17,400.00 | 17,400.00 | 4,280,000 |
| 2022-08-23 | 16,500.00 | 17,300.00 | 16,200.00 | 17,200.00 | 17,200.00 | 4,970,000 |
| 2022-08-22 | 15,200.00 | 16,500.00 | 15,200.00 | 16,500.00 | 16,500.00 | 3,770,000 |
| 2022-08-19 | 15,300.00 | 15,800.00 | 15,100.00 | 15,300.00 | 15,300.00 | 1,710,000 |
| 2022-08-18 | 15,400.00 | 15,500.00 | 15,200.00 | 15,300.00 | 15,300.00 | 948,680 |
| 2022-08-17 | 15,400.00 | 16,000.00 | 15,300.00 | 15,500.00 | 15,500.00 | 2,060,000 |
| 2022-08-16 | 15,600.00 | 15,600.00 | 15,200.00 | 15,400.00 | 15,400.00 | 1,680,000 |
| 2022-08-15 | 15,700.00 | 15,900.00 | 15,500.00 | 15,500.00 | 15,500.00 | 1,410,000 |
| 2022-08-12 | 16,000.00 | 16,000.00 | 15,300.00 | 15,700.00 | 15,700.00 | 1,220,000 |
| 2022-08-11 | 16,200.00 | 16,700.00 | 15,500.00 | 15,500.00 | 15,500.00 | 2,880,000 |
| 2022-08-10 | 15,500.00 | 16,200.00 | 15,400.00 | 16,000.00 | 16,000.00 | 2,590,000 |
| 2022-08-09 | 15,600.00 | 15,900.00 | 15,300.00 | 15,500.00 | 15,500.00 | 2,170,000 |
| 2022-08-08 | 15,800.00 | 16,100.00 | 15,400.00 | 15,600.00 | 15,600.00 | 2,180,000 |
| 2022-08-05 | 15,700.00 | 16,000.00 | 15,500.00 | 15,800.00 | 15,800.00 | 1,670,000 |
| 2022-08-04 | 15,900.00 | 16,700.00 | 15,500.00 | 15,700.00 | 15,700.00 | 2,510,000 |
| 2022-08-03 | 15,400.00 | 15,700.00 | 15,200.00 | 15,700.00 | 15,700.00 | 1,960,000 |
| 2022-08-02 | 15,200.00 | 15,800.00 | 15,200.00 | 15,500.00 | 15,500.00 | 3,040,000 |
| 2022-08-01 | 14,800.00 | 15,400.00 | 14,800.00 | 15,200.00 | 15,200.00 | 1,960,000 |
| 2022-07-29 | 15,000.00 | 15,300.00 | 14,700.00 | 14,800.00 | 14,800.00 | 1,470,000 |
| 2022-07-28 | 14,400.00 | 15,500.00 | 14,400.00 | 15,000.00 | 15,000.00 | 3,880,000 |
| 2022-07-27 | 13,900.00 | 14,200.00 | 13,600.00 | 14,200.00 | 14,200.00 | 1,060,000 |
| 2022-07-26 | 14,300.00 | 14,400.00 | 13,900.00 | 14,000.00 | 14,000.00 | 1,010,000 |
| 2022-07-25 | 13,900.00 | 14,600.00 | 13,800.00 | 14,300.00 | 14,300.00 | 2,990,000 |
| 2022-07-22 | 14,100.00 | 14,200.00 | 13,800.00 | 13,900.00 | 13,900.00 | 812,350 |
| 2022-07-21 | 14,300.00 | 14,400.00 | 14,000.00 | 14,000.00 | 14,000.00 | 1,010,000 |
| 2022-07-20 | 13,400.00 | 14,700.00 | 13,400.00 | 14,300.00 | 14,300.00 | 2,930,000 |
| 2022-07-19 | 13,600.00 | 13,800.00 | 13,100.00 | 13,400.00 | 13,400.00 | 1,230,000 |
| 2022-07-18 | 13,800.00 | 14,300.00 | 13,600.00 | 13,600.00 | 13,600.00 | 1,340,000 |
| 2022-07-15 | 14,100.00 | 14,500.00 | 13,900.00 | 14,000.00 | 14,000.00 | 1,553,491 |
| 2022-07-14 | 13,500.00 | 14,200.00 | 13,400.00 | 14,100.00 | 14,100.00 | 1,785,327 |
| 2022-07-13 | 13,900.00 | 14,400.00 | 13,600.00 | 13,800.00 | 13,800.00 | 1,666,543 |
| 2022-07-12 | 13,100.00 | 14,100.00 | 12,900.00 | 13,900.00 | 13,900.00 | 1,453,401 |
| 2022-07-11 | 12,900.00 | 13,300.00 | 12,600.00 | 13,100.00 | 13,100.00 | 1,819,228 |
| 2022-07-08 | 12,000.00 | 12,900.00 | 12,000.00 | 12,900.00 | 12,900.00 | 1,249,724 |
| 2022-07-07 | 12,200.00 | 12,200.00 | 11,600.00 | 11,900.00 | 11,900.00 | 791,156 |
| 2022-07-06 | 12,200.00 | 12,900.00 | 11,900.00 | 12,000.00 | 12,000.00 | 978,076 |
| 2022-07-05 | 12,900.00 | 13,300.00 | 12,200.00 | 12,400.00 | 12,400.00 | 716,206 |
| 2022-07-04 | 12,212.40 | 12,920.40 | 12,212.40 | 12,300.90 | 12,300.90 | 1,152,095 |
| 2022-07-01 | 11,327.40 | 12,389.40 | 11,238.90 | 12,300.90 | 12,300.90 | 2,170,831 |
| 2022-06-30 | 12,389.40 | 12,477.90 | 11,238.90 | 11,327.40 | 11,327.40 | 1,580,227 |
| 2022-06-29 | 13,008.90 | 13,097.30 | 12,300.90 | 12,389.40 | 12,389.40 | 1,147,628 |
| 2022-06-28 | 14,000.00 | 14,900.00 | 13,700.00 | 14,500.00 | 14,500.00 | 1,137,900 |
| 2022-06-27 | 13,300.00 | 13,900.00 | 12,900.00 | 13,900.00 | 13,900.00 | 943,502 |
| 2022-06-24 | 13,600.00 | 14,500.00 | 13,100.00 | 13,100.00 | 13,100.00 | 1,169,967 |
| 2022-06-23 | 13,000.00 | 13,900.00 | 12,900.00 | 13,500.00 | 13,500.00 | 1,227,502 |
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.