IDJ FINANCIAL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 42,700.00 | 42,700.00 | 38,500.00 | 38,500.00 | 38,500.00 | 1,981,960 |
| 2021-12-22 | 47,600.00 | 47,800.00 | 42,700.00 | 42,700.00 | 42,700.00 | 3,031,366 |
| 2021-12-21 | 50,000.00 | 50,000.00 | 47,200.00 | 47,400.00 | 47,400.00 | 1,079,249 |
| 2021-12-20 | 52,300.00 | 52,300.00 | 50,000.00 | 50,000.00 | 50,000.00 | 606,056 |
| 2021-12-17 | 51,800.00 | 53,000.00 | 50,900.00 | 51,000.00 | 51,000.00 | 730,006 |
| 2021-12-16 | 52,900.00 | 53,000.00 | 47,000.00 | 51,800.00 | 51,800.00 | 719,549 |
| 2021-12-15 | 50,500.00 | 53,800.00 | 49,000.00 | 51,600.00 | 51,600.00 | 737,506 |
| 2021-12-14 | 55,000.00 | 55,000.00 | 50,700.00 | 50,700.00 | 50,700.00 | 937,260 |
| 2021-12-13 | 52,400.00 | 54,500.00 | 51,000.00 | 53,800.00 | 53,800.00 | 796,580 |
| 2021-12-10 | 52,800.00 | 54,400.00 | 51,500.00 | 52,400.00 | 52,400.00 | 506,166 |
| 2021-12-09 | 50,800.00 | 53,300.00 | 49,000.00 | 52,800.00 | 52,800.00 | 820,114 |
| 2021-12-08 | 51,000.00 | 51,000.00 | 49,100.00 | 50,900.00 | 50,900.00 | 773,752 |
| 2021-12-07 | 47,100.00 | 55,000.00 | 46,000.00 | 51,000.00 | 51,000.00 | 1,656,876 |
| 2021-12-06 | 55,800.00 | 56,000.00 | 50,300.00 | 50,300.00 | 50,300.00 | 2,081,828 |
| 2021-12-03 | 58,000.00 | 58,000.00 | 54,800.00 | 55,800.00 | 55,800.00 | 861,298 |
| 2021-12-02 | 58,100.00 | 59,000.00 | 57,300.00 | 57,800.00 | 57,800.00 | 850,714 |
| 2021-12-01 | 57,500.00 | 60,000.00 | 54,000.00 | 58,000.00 | 58,000.00 | 812,387 |
| 2021-11-30 | 61,000.00 | 62,500.00 | 57,300.00 | 57,500.00 | 57,500.00 | 941,281 |
| 2021-11-29 | 57,000.00 | 63,000.00 | 53,200.00 | 61,000.00 | 61,000.00 | 1,303,161 |
| 2021-11-26 | 61,900.00 | 63,000.00 | 58,500.00 | 58,500.00 | 58,500.00 | 997,635 |
| 2021-11-25 | 61,200.00 | 62,800.00 | 60,000.00 | 61,800.00 | 61,800.00 | 795,926 |
| 2021-11-24 | 63,500.00 | 66,900.00 | 61,000.00 | 61,600.00 | 61,600.00 | 547,296 |
| 2021-11-23 | 61,000.00 | 63,800.00 | 57,000.00 | 63,500.00 | 63,500.00 | 1,178,000 |
| 2021-11-22 | 69,800.00 | 71,800.00 | 62,900.00 | 62,900.00 | 62,900.00 | 2,062,568 |
| 2021-11-19 | 75,200.00 | 76,000.00 | 68,000.00 | 69,800.00 | 69,800.00 | 1,863,158 |
| 2021-11-18 | 74,300.00 | 76,500.00 | 73,400.00 | 75,000.00 | 75,000.00 | 1,148,178 |
| 2021-11-17 | 74,200.00 | 76,400.00 | 72,300.00 | 74,300.00 | 74,300.00 | 801,565 |
| 2021-11-16 | 76,000.00 | 77,600.00 | 74,100.00 | 74,200.00 | 74,200.00 | 891,472 |
| 2021-11-15 | 68,500.00 | 74,800.00 | 68,100.00 | 74,800.00 | 74,800.00 | 1,934,644 |
| 2021-11-12 | 67,900.00 | 69,000.00 | 67,000.00 | 68,000.00 | 68,000.00 | 749,718 |
| 2021-11-11 | 68,500.00 | 70,000.00 | 66,500.00 | 68,000.00 | 68,000.00 | 814,311 |
| 2021-11-10 | 67,000.00 | 69,500.00 | 63,000.00 | 67,600.00 | 67,600.00 | 1,457,076 |
| 2021-11-09 | 70,000.00 | 71,000.00 | 65,000.00 | 67,000.00 | 67,000.00 | 1,262,262 |
| 2021-11-08 | 69,200.00 | 72,900.00 | 67,500.00 | 69,200.00 | 69,200.00 | 1,143,954 |
| 2021-11-05 | 68,000.00 | 71,800.00 | 67,500.00 | 69,200.00 | 69,200.00 | 1,248,980 |
| 2021-11-04 | 59,900.00 | 67,200.00 | 56,000.00 | 67,200.00 | 67,200.00 | 1,946,388 |
| 2021-11-03 | 69,000.00 | 73,400.00 | 61,100.00 | 61,100.00 | 61,100.00 | 2,403,415 |
| 2021-11-02 | 63,000.00 | 67,800.00 | 62,900.00 | 67,800.00 | 67,800.00 | 876,491 |
| 2021-11-01 | 56,000.00 | 61,700.00 | 56,000.00 | 61,700.00 | 61,700.00 | 1,110,957 |
| 2021-10-29 | 55,500.00 | 56,600.00 | 55,100.00 | 56,100.00 | 56,100.00 | 1,059,711 |
| 2021-10-28 | 52,000.00 | 55,000.00 | 50,600.00 | 54,400.00 | 54,400.00 | 1,125,291 |
| 2021-10-27 | 52,000.00 | 54,000.00 | 51,000.00 | 51,800.00 | 51,800.00 | 576,315 |
| 2021-10-26 | 54,000.00 | 56,600.00 | 47,200.00 | 51,900.00 | 51,900.00 | 2,386,328 |
| 2021-10-25 | 45,000.00 | 52,400.00 | 45,000.00 | 52,400.00 | 52,400.00 | 1,256,454 |
| 2021-10-22 | 46,000.00 | 48,600.00 | 44,200.00 | 47,700.00 | 47,700.00 | 806,419 |
| 2021-10-21 | 43,300.00 | 44,600.00 | 43,300.00 | 44,200.00 | 44,200.00 | 575,504 |
← NewerPage 21 of 21 · 1,246 trading days
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.