IDJ FINANCIAL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-22 | 11,600.00 | 12,700.00 | 11,600.00 | 12,700.00 | 12,700.00 | 1,629,516 |
| 2022-06-21 | 12,500.00 | 13,100.00 | 11,600.00 | 11,600.00 | 11,600.00 | 2,016,776 |
| 2022-06-20 | 14,300.00 | 14,700.00 | 12,800.00 | 12,800.00 | 12,800.00 | 1,777,600 |
| 2022-06-17 | 15,200.00 | 15,200.00 | 13,900.00 | 14,200.00 | 14,200.00 | 2,289,565 |
| 2022-06-16 | 15,500.00 | 16,500.00 | 15,400.00 | 15,400.00 | 15,400.00 | 973,831 |
| 2022-06-15 | 16,300.00 | 16,700.00 | 14,700.00 | 15,500.00 | 15,500.00 | 1,580,482 |
| 2022-06-14 | 16,000.00 | 16,900.00 | 15,300.00 | 16,300.00 | 16,300.00 | 1,435,149 |
| 2022-06-13 | 17,700.00 | 18,000.00 | 16,200.00 | 16,200.00 | 16,200.00 | 2,702,076 |
| 2022-06-10 | 18,800.00 | 19,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 1,444,009 |
| 2022-06-09 | 19,000.00 | 19,300.00 | 18,700.00 | 18,800.00 | 18,800.00 | 710,309 |
| 2022-06-08 | 18,400.00 | 19,400.00 | 18,300.00 | 19,000.00 | 19,000.00 | 1,420,001 |
| 2022-06-07 | 18,800.00 | 19,100.00 | 17,600.00 | 18,500.00 | 18,500.00 | 2,376,085 |
| 2022-06-06 | 19,600.00 | 20,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 1,931,554 |
| 2022-06-03 | 19,100.00 | 19,900.00 | 18,500.00 | 19,600.00 | 19,600.00 | 2,131,935 |
| 2022-06-02 | 20,900.00 | 21,000.00 | 19,100.00 | 19,600.00 | 19,600.00 | 2,584,655 |
| 2022-06-01 | 20,600.00 | 21,500.00 | 20,500.00 | 20,800.00 | 20,800.00 | 1,758,500 |
| 2022-05-31 | 21,000.00 | 21,300.00 | 20,400.00 | 20,600.00 | 20,600.00 | 2,519,610 |
| 2022-05-30 | 21,200.00 | 21,400.00 | 20,800.00 | 21,000.00 | 21,000.00 | 1,646,792 |
| 2022-05-27 | 18,900.00 | 21,500.00 | 18,900.00 | 21,100.00 | 21,100.00 | 2,709,870 |
| 2022-05-26 | 22,000.00 | 22,300.00 | 20,600.00 | 21,000.00 | 21,000.00 | 2,870,972 |
| 2022-05-25 | 19,500.00 | 21,400.00 | 19,400.00 | 21,400.00 | 21,400.00 | 4,768,640 |
| 2022-05-24 | 17,800.00 | 19,500.00 | 17,400.00 | 19,500.00 | 19,500.00 | 2,714,211 |
| 2022-05-23 | 19,200.00 | 19,500.00 | 17,500.00 | 17,800.00 | 17,800.00 | 2,528,464 |
| 2022-05-20 | 18,500.00 | 19,800.00 | 18,500.00 | 19,100.00 | 19,100.00 | 2,518,637 |
| 2022-05-19 | 18,200.00 | 19,100.00 | 17,300.00 | 18,900.00 | 18,900.00 | 2,377,460 |
| 2022-05-18 | 19,300.00 | 20,000.00 | 18,500.00 | 18,600.00 | 18,600.00 | 2,790,452 |
| 2022-05-17 | 15,700.00 | 19,100.00 | 15,700.00 | 19,100.00 | 19,100.00 | 3,270,811 |
| 2022-05-16 | 16,400.00 | 17,900.00 | 16,400.00 | 17,400.00 | 17,400.00 | 1,706,384 |
| 2022-05-13 | 17,000.00 | 17,600.00 | 16,000.00 | 16,300.00 | 16,300.00 | 2,689,728 |
| 2022-05-12 | 18,300.00 | 18,400.00 | 16,700.00 | 16,700.00 | 16,700.00 | 1,612,530 |
| 2022-05-11 | 18,000.00 | 18,700.00 | 17,500.00 | 18,500.00 | 18,500.00 | 1,591,972 |
| 2022-05-10 | 15,000.00 | 17,000.00 | 14,500.00 | 17,000.00 | 17,000.00 | 2,528,920 |
| 2022-05-09 | 17,200.00 | 17,200.00 | 15,500.00 | 15,500.00 | 15,500.00 | 1,468,729 |
| 2022-05-06 | 17,100.00 | 18,300.00 | 16,700.00 | 17,200.00 | 17,200.00 | 1,850,954 |
| 2022-05-05 | 18,500.00 | 18,900.00 | 17,100.00 | 17,500.00 | 17,500.00 | 2,054,040 |
| 2022-05-04 | 19,500.00 | 19,600.00 | 18,400.00 | 18,500.00 | 18,500.00 | 1,717,441 |
| 2022-04-29 | 19,500.00 | 19,700.00 | 18,600.00 | 19,500.00 | 19,500.00 | 1,871,514 |
| 2022-04-28 | 18,300.00 | 20,000.00 | 18,300.00 | 19,100.00 | 19,100.00 | 2,527,983 |
| 2022-04-27 | 17,100.00 | 18,300.00 | 16,700.00 | 18,300.00 | 18,300.00 | 1,944,485 |
| 2022-04-26 | 15,200.00 | 16,700.00 | 14,000.00 | 16,700.00 | 16,700.00 | 2,264,271 |
| 2022-04-25 | 16,800.00 | 17,600.00 | 15,200.00 | 15,200.00 | 15,200.00 | 2,028,830 |
| 2022-04-22 | 17,600.00 | 19,200.00 | 15,900.00 | 16,800.00 | 16,800.00 | 2,865,174 |
| 2022-04-21 | 17,600.00 | 19,000.00 | 17,600.00 | 17,600.00 | 17,600.00 | 674,394 |
| 2022-04-20 | 21,600.00 | 21,600.00 | 19,500.00 | 19,500.00 | 19,500.00 | 2,546,900 |
| 2022-04-19 | 24,000.00 | 25,300.00 | 21,600.00 | 21,600.00 | 21,600.00 | 1,442,066 |
| 2022-04-18 | 26,600.00 | 26,600.00 | 24,000.00 | 24,000.00 | 24,000.00 | 2,225,365 |
| 2022-04-15 | 27,500.00 | 27,800.00 | 26,300.00 | 26,600.00 | 26,600.00 | 821,258 |
| 2022-04-14 | 28,500.00 | 29,000.00 | 27,300.00 | 27,500.00 | 27,500.00 | 482,825 |
| 2022-04-13 | 25,500.00 | 28,000.00 | 24,700.00 | 28,000.00 | 28,000.00 | 1,297,713 |
| 2022-04-12 | 27,600.00 | 28,900.00 | 25,500.00 | 25,500.00 | 25,500.00 | 819,810 |
| 2022-04-08 | 26,200.00 | 29,700.00 | 26,200.00 | 27,600.00 | 27,600.00 | 1,412,610 |
| 2022-04-07 | 30,800.00 | 31,000.00 | 29,100.00 | 29,100.00 | 29,100.00 | 1,696,423 |
| 2022-04-06 | 32,000.00 | 32,000.00 | 30,600.00 | 30,800.00 | 30,800.00 | 1,809,513 |
| 2022-04-05 | 32,200.00 | 33,000.00 | 31,500.00 | 32,100.00 | 32,100.00 | 1,657,593 |
| 2022-04-04 | 31,800.00 | 32,900.00 | 31,700.00 | 32,300.00 | 32,300.00 | 2,285,538 |
| 2022-04-01 | 31,300.00 | 31,800.00 | 30,600.00 | 31,800.00 | 31,800.00 | 1,146,473 |
| 2022-03-31 | 30,600.00 | 31,500.00 | 29,700.00 | 31,400.00 | 31,400.00 | 1,490,270 |
| 2022-03-30 | 32,200.00 | 32,300.00 | 30,300.00 | 30,600.00 | 30,600.00 | 1,922,472 |
| 2022-03-29 | 31,500.00 | 32,600.00 | 31,200.00 | 32,300.00 | 32,300.00 | 1,095,771 |
| 2022-03-28 | 33,000.00 | 33,000.00 | 30,200.00 | 31,500.00 | 31,500.00 | 2,184,752 |
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.