IDJ FINANCIAL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 5,600.00 | 5,800.00 | 5,500.00 | 5,700.00 | 5,700.00 | 851,498 |
| 2025-10-28 | 5,500.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | 738,326 |
| 2025-10-27 | 5,600.00 | 5,700.00 | 5,400.00 | 5,500.00 | 5,500.00 | 497,134 |
| 2025-10-24 | 5,700.00 | 5,700.00 | 5,400.00 | 5,500.00 | 5,500.00 | 744,021 |
| 2025-10-23 | 5,900.00 | 5,900.00 | 5,600.00 | 5,600.00 | 5,600.00 | 717,902 |
| 2025-10-22 | 5,300.00 | 5,800.00 | 5,300.00 | 5,800.00 | 5,800.00 | 2,130,125 |
| 2025-10-21 | 5,400.00 | 5,600.00 | 5,100.00 | 5,300.00 | 5,300.00 | 1,872,440 |
| 2025-10-20 | 5,900.00 | 6,100.00 | 5,400.00 | 5,400.00 | 5,400.00 | 2,450,334 |
| 2025-10-17 | 5,900.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 1,169,799 |
| 2025-10-16 | 5,900.00 | 6,000.00 | 5,700.00 | 5,900.00 | 5,900.00 | 2,174,268 |
| 2025-10-15 | 6,300.00 | 6,300.00 | 5,900.00 | 5,900.00 | 5,900.00 | 2,522,537 |
| 2025-10-14 | 6,400.00 | 6,600.00 | 6,300.00 | 6,300.00 | 6,300.00 | 1,810,733 |
| 2025-10-13 | 6,500.00 | 6,700.00 | 6,300.00 | 6,400.00 | 6,400.00 | 1,589,280 |
| 2025-10-10 | 6,500.00 | 6,700.00 | 6,500.00 | 6,500.00 | 6,500.00 | 681,150 |
| 2025-10-09 | 6,600.00 | 6,700.00 | 6,500.00 | 6,500.00 | 6,500.00 | 751,994 |
| 2025-10-08 | 6,700.00 | 6,900.00 | 6,500.00 | 6,600.00 | 6,600.00 | 942,594 |
| 2025-10-07 | 6,900.00 | 6,900.00 | 6,600.00 | 6,600.00 | 6,600.00 | 742,220 |
| 2025-10-06 | 6,500.00 | 6,900.00 | 6,400.00 | 6,800.00 | 6,800.00 | 986,624 |
| 2025-10-03 | 6,600.00 | 6,600.00 | 6,400.00 | 6,400.00 | 6,400.00 | 1,401,644 |
| 2025-10-02 | 6,800.00 | 6,900.00 | 6,600.00 | 6,600.00 | 6,600.00 | 1,683,136 |
| 2025-10-01 | 6,700.00 | 7,000.00 | 6,700.00 | 6,800.00 | 6,800.00 | 442,984 |
| 2025-09-30 | 7,000.00 | 7,000.00 | 6,600.00 | 6,900.00 | 6,900.00 | 1,838,657 |
| 2025-09-29 | 7,300.00 | 7,400.00 | 7,000.00 | 7,000.00 | 7,000.00 | 937,488 |
| 2025-09-26 | 7,100.00 | 7,500.00 | 7,100.00 | 7,300.00 | 7,300.00 | 4,156,615 |
| 2025-09-25 | 7,000.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | 1,543,762 |
| 2025-09-24 | 6,700.00 | 7,000.00 | 6,600.00 | 7,000.00 | 7,000.00 | 854,353 |
| 2025-09-23 | 6,800.00 | 6,900.00 | 6,600.00 | 6,700.00 | 6,700.00 | 651,099 |
| 2025-09-22 | 6,900.00 | 7,000.00 | 6,600.00 | 6,700.00 | 6,700.00 | 1,359,667 |
| 2025-09-19 | 6,800.00 | 7,100.00 | 6,800.00 | 6,900.00 | 6,900.00 | 926,266 |
| 2025-09-18 | 7,100.00 | 7,100.00 | 6,900.00 | 6,900.00 | 6,900.00 | 738,243 |
| 2025-09-17 | 6,900.00 | 7,500.00 | 6,800.00 | 7,100.00 | 7,100.00 | 2,813,828 |
| 2025-09-16 | 6,900.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,900.00 | 1,525,982 |
| 2025-09-15 | 6,800.00 | 7,000.00 | 6,700.00 | 6,900.00 | 6,900.00 | 1,706,800 |
| 2025-09-12 | 6,900.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,900.00 | 734,115 |
| 2025-09-11 | 6,900.00 | 6,900.00 | 6,600.00 | 6,800.00 | 6,800.00 | 1,166,100 |
| 2025-09-10 | 6,900.00 | 7,000.00 | 6,700.00 | 6,800.00 | 6,800.00 | 801,966 |
| 2025-09-09 | 6,700.00 | 6,900.00 | 6,700.00 | 6,900.00 | 6,900.00 | 1,229,000 |
| 2025-09-08 | 7,200.00 | 7,200.00 | 6,700.00 | 6,700.00 | 6,700.00 | 2,859,209 |
| 2025-09-05 | 7,700.00 | 7,700.00 | 7,200.00 | 7,200.00 | 7,200.00 | 2,389,134 |
| 2025-09-04 | 7,300.00 | 7,800.00 | 7,200.00 | 7,600.00 | 7,600.00 | 2,546,692 |
| 2025-09-03 | 7,000.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | 1,673,611 |
| 2025-08-29 | 7,000.00 | 7,200.00 | 6,900.00 | 7,000.00 | 7,000.00 | 2,045,850 |
| 2025-08-28 | 7,000.00 | 7,200.00 | 6,900.00 | 7,000.00 | 7,000.00 | 1,136,335 |
| 2025-08-27 | 7,500.00 | 7,500.00 | 6,900.00 | 7,000.00 | 7,000.00 | 1,626,533 |
| 2025-08-26 | 6,700.00 | 7,200.00 | 6,600.00 | 7,200.00 | 7,200.00 | 1,713,662 |
| 2025-08-25 | 6,600.00 | 6,900.00 | 6,500.00 | 6,700.00 | 6,700.00 | 1,900,999 |
| 2025-08-22 | 7,100.00 | 7,100.00 | 6,500.00 | 6,600.00 | 6,600.00 | 4,530,779 |
| 2025-08-21 | 7,200.00 | 7,600.00 | 7,000.00 | 7,100.00 | 7,100.00 | 2,651,576 |
| 2025-08-20 | 8,000.00 | 8,000.00 | 7,200.00 | 7,300.00 | 7,300.00 | 4,340,610 |
| 2025-08-19 | 7,500.00 | 8,300.00 | 7,500.00 | 7,800.00 | 7,800.00 | 4,854,649 |
| 2025-08-18 | 7,900.00 | 7,900.00 | 7,500.00 | 7,600.00 | 7,600.00 | 3,837,629 |
| 2025-08-15 | 8,400.00 | 8,500.00 | 7,700.00 | 7,900.00 | 7,900.00 | 7,299,005 |
| 2025-08-14 | 8,500.00 | 8,500.00 | 7,900.00 | 8,400.00 | 8,400.00 | 8,359,729 |
| 2025-08-13 | 7,100.00 | 7,800.00 | 7,000.00 | 7,800.00 | 7,800.00 | 7,332,632 |
| 2025-08-12 | 7,300.00 | 7,300.00 | 7,000.00 | 7,100.00 | 7,100.00 | 2,471,086 |
| 2025-08-11 | 7,100.00 | 7,500.00 | 7,100.00 | 7,200.00 | 7,200.00 | 3,003,732 |
| 2025-08-08 | 7,300.00 | 7,300.00 | 6,900.00 | 7,100.00 | 7,100.00 | 3,643,474 |
| 2025-08-07 | 7,200.00 | 7,300.00 | 6,900.00 | 7,200.00 | 7,200.00 | 4,092,092 |
| 2025-08-06 | 6,900.00 | 7,500.00 | 6,900.00 | 7,100.00 | 7,100.00 | 3,080,431 |
| 2025-08-05 | 7,300.00 | 7,500.00 | 6,400.00 | 6,900.00 | 6,900.00 | 6,321,681 |
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.