IDJ FINANCIAL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 32,600.00 | 33,400.00 | 32,400.00 | 32,800.00 | 32,800.00 | 2,053,415 |
| 2022-03-24 | 30,800.00 | 32,500.00 | 30,000.00 | 32,400.00 | 32,400.00 | 2,795,931 |
| 2022-03-23 | 31,300.00 | 31,600.00 | 30,400.00 | 30,900.00 | 30,900.00 | 1,051,756 |
| 2022-03-22 | 31,800.00 | 32,500.00 | 31,000.00 | 31,300.00 | 31,300.00 | 1,163,942 |
| 2022-03-21 | 29,200.00 | 31,600.00 | 29,000.00 | 31,600.00 | 31,600.00 | 1,917,037 |
| 2022-03-18 | 29,200.00 | 29,400.00 | 28,500.00 | 29,000.00 | 29,000.00 | 802,158 |
| 2022-03-17 | 28,700.00 | 29,500.00 | 28,700.00 | 28,900.00 | 28,900.00 | 555,065 |
| 2022-03-16 | 28,600.00 | 29,500.00 | 28,600.00 | 28,700.00 | 28,700.00 | 570,326 |
| 2022-03-15 | 27,700.00 | 29,000.00 | 27,700.00 | 28,500.00 | 28,500.00 | 905,882 |
| 2022-03-14 | 29,000.00 | 29,000.00 | 27,200.00 | 27,700.00 | 27,700.00 | 1,607,281 |
| 2022-03-11 | 30,700.00 | 30,800.00 | 28,800.00 | 29,000.00 | 29,000.00 | 1,690,942 |
| 2022-03-10 | 30,700.00 | 31,600.00 | 30,600.00 | 30,700.00 | 30,700.00 | 862,066 |
| 2022-03-09 | 31,100.00 | 31,600.00 | 28,600.00 | 30,600.00 | 30,600.00 | 1,859,556 |
| 2022-03-08 | 32,000.00 | 32,700.00 | 31,000.00 | 31,100.00 | 31,100.00 | 1,524,331 |
| 2022-03-07 | 33,300.00 | 33,900.00 | 32,600.00 | 32,900.00 | 32,900.00 | 1,456,175 |
| 2022-03-04 | 32,000.00 | 33,700.00 | 31,900.00 | 33,300.00 | 33,300.00 | 2,189,928 |
| 2022-03-03 | 31,700.00 | 32,500.00 | 31,500.00 | 32,000.00 | 32,000.00 | 1,102,220 |
| 2022-03-02 | 32,300.00 | 33,100.00 | 31,600.00 | 31,800.00 | 31,800.00 | 1,099,645 |
| 2022-03-01 | 31,000.00 | 33,100.00 | 30,700.00 | 32,300.00 | 32,300.00 | 1,447,572 |
| 2022-02-28 | 31,600.00 | 32,200.00 | 30,100.00 | 31,000.00 | 31,000.00 | 1,692,814 |
| 2022-02-25 | 32,000.00 | 33,500.00 | 31,800.00 | 31,800.00 | 31,800.00 | 1,977,760 |
| 2022-02-24 | 34,400.00 | 34,500.00 | 31,000.00 | 31,700.00 | 31,700.00 | 3,546,719 |
| 2022-02-23 | 34,700.00 | 35,800.00 | 34,000.00 | 34,400.00 | 34,400.00 | 1,752,711 |
| 2022-02-22 | 33,800.00 | 35,300.00 | 32,500.00 | 34,700.00 | 34,700.00 | 2,503,823 |
| 2022-02-21 | 32,200.00 | 35,000.00 | 31,300.00 | 34,200.00 | 34,200.00 | 2,653,636 |
| 2022-02-18 | 31,200.00 | 32,800.00 | 30,200.00 | 32,100.00 | 32,100.00 | 1,899,458 |
| 2022-02-17 | 31,900.00 | 32,400.00 | 31,100.00 | 31,300.00 | 31,300.00 | 1,550,071 |
| 2022-02-16 | 31,000.00 | 32,700.00 | 31,000.00 | 31,800.00 | 31,800.00 | 2,359,586 |
| 2022-02-15 | 28,300.00 | 31,200.00 | 27,100.00 | 30,700.00 | 30,700.00 | 2,401,000 |
| 2022-02-14 | 29,500.00 | 31,100.00 | 28,200.00 | 28,700.00 | 28,700.00 | 1,940,882 |
| 2022-02-11 | 28,000.00 | 29,500.00 | 27,600.00 | 29,500.00 | 29,500.00 | 2,811,456 |
| 2022-02-10 | 24,900.00 | 26,900.00 | 24,800.00 | 26,900.00 | 26,900.00 | 2,261,834 |
| 2022-02-09 | 24,000.00 | 25,000.00 | 23,400.00 | 24,500.00 | 24,500.00 | 619,088 |
| 2022-02-08 | 25,100.00 | 25,100.00 | 24,000.00 | 24,000.00 | 24,000.00 | 400,053 |
| 2022-02-07 | 24,100.00 | 25,800.00 | 24,100.00 | 25,000.00 | 25,000.00 | 254,751 |
| 2022-01-28 | 24,000.00 | 24,500.00 | 22,700.00 | 24,100.00 | 24,100.00 | 413,150 |
| 2022-01-27 | 24,600.00 | 25,400.00 | 23,500.00 | 24,000.00 | 24,000.00 | 355,872 |
| 2022-01-26 | 27,000.00 | 27,000.00 | 24,000.00 | 24,600.00 | 24,600.00 | 603,467 |
| 2022-01-25 | 25,800.00 | 27,000.00 | 24,200.00 | 26,500.00 | 26,500.00 | 534,919 |
| 2022-01-24 | 27,800.00 | 27,900.00 | 26,000.00 | 26,200.00 | 26,200.00 | 1,416,602 |
| 2022-01-21 | 25,400.00 | 25,400.00 | 25,300.00 | 25,400.00 | 25,400.00 | 1,922,799 |
| 2022-01-20 | 33,300.00 | 36,600.00 | 33,300.00 | 36,100.00 | 36,100.00 | 1,942,803 |
| 2022-01-19 | 34,700.00 | 36,900.00 | 33,100.00 | 33,300.00 | 33,300.00 | 839,050 |
| 2022-01-18 | 38,500.00 | 38,500.00 | 34,700.00 | 34,700.00 | 34,700.00 | 966,373 |
| 2022-01-17 | 42,000.00 | 43,000.00 | 38,000.00 | 38,500.00 | 38,500.00 | 497,850 |
| 2022-01-14 | 36,500.00 | 43,900.00 | 36,300.00 | 41,600.00 | 41,600.00 | 707,469 |
| 2022-01-13 | 44,600.00 | 44,800.00 | 40,200.00 | 40,200.00 | 40,200.00 | 952,218 |
| 2022-01-12 | 47,500.00 | 48,000.00 | 42,800.00 | 44,600.00 | 44,600.00 | 1,110,421 |
| 2022-01-11 | 48,000.00 | 49,000.00 | 46,100.00 | 47,500.00 | 47,500.00 | 575,842 |
| 2022-01-10 | 49,000.00 | 50,900.00 | 48,000.00 | 48,000.00 | 48,000.00 | 1,139,195 |
| 2022-01-07 | 45,500.00 | 49,000.00 | 44,000.00 | 49,000.00 | 49,000.00 | 726,123 |
| 2022-01-06 | 47,500.00 | 48,000.00 | 44,300.00 | 45,500.00 | 45,500.00 | 1,177,525 |
| 2022-01-05 | 49,500.00 | 50,800.00 | 46,900.00 | 48,000.00 | 48,000.00 | 1,377,353 |
| 2022-01-04 | 49,700.00 | 51,500.00 | 48,100.00 | 49,500.00 | 49,500.00 | 767,735 |
| 2021-12-31 | 51,400.00 | 52,000.00 | 49,000.00 | 49,700.00 | 49,700.00 | 850,425 |
| 2021-12-30 | 51,200.00 | 53,000.00 | 50,100.00 | 51,300.00 | 51,300.00 | 988,555 |
| 2021-12-29 | 47,800.00 | 52,000.00 | 46,500.00 | 51,100.00 | 51,100.00 | 1,432,812 |
| 2021-12-28 | 46,400.00 | 47,900.00 | 44,800.00 | 47,700.00 | 47,700.00 | 2,006,399 |
| 2021-12-27 | 39,800.00 | 43,600.00 | 39,700.00 | 43,600.00 | 43,600.00 | 552,380 |
| 2021-12-24 | 38,500.00 | 41,000.00 | 34,700.00 | 39,700.00 | 39,700.00 | 1,175,722 |
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.