IDJ FINANCIAL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 7,700.00 | 7,700.00 | 7,000.00 | 7,000.00 | 7,000.00 | 10,313,030 |
| 2025-08-01 | 8,200.00 | 8,400.00 | 7,500.00 | 7,700.00 | 7,700.00 | 8,311,550 |
| 2025-07-31 | 7,400.00 | 7,700.00 | 7,200.00 | 7,700.00 | 7,700.00 | 7,148,540 |
| 2025-07-30 | 6,400.00 | 7,000.00 | 6,300.00 | 7,000.00 | 7,000.00 | 5,642,691 |
| 2025-07-29 | 6,300.00 | 6,800.00 | 6,300.00 | 6,400.00 | 6,400.00 | 11,655,060 |
| 2025-07-28 | 6,000.00 | 6,500.00 | 6,000.00 | 6,200.00 | 6,200.00 | 3,900,244 |
| 2025-07-25 | 5,800.00 | 6,200.00 | 5,700.00 | 6,000.00 | 6,000.00 | 3,974,384 |
| 2025-07-24 | 5,700.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | 1,377,252 |
| 2025-07-23 | 5,800.00 | 5,900.00 | 5,600.00 | 5,700.00 | 5,700.00 | 1,702,049 |
| 2025-07-22 | 5,700.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | 1,701,344 |
| 2025-07-21 | 6,000.00 | 6,200.00 | 5,700.00 | 5,700.00 | 5,700.00 | 3,753,418 |
| 2025-07-18 | 6,200.00 | 6,500.00 | 6,000.00 | 6,100.00 | 6,100.00 | 3,432,320 |
| 2025-07-17 | 6,000.00 | 6,400.00 | 5,900.00 | 6,200.00 | 6,200.00 | 4,610,514 |
| 2025-07-16 | 5,800.00 | 6,000.00 | 5,600.00 | 5,900.00 | 5,900.00 | 3,049,200 |
| 2025-07-15 | 6,000.00 | 6,200.00 | 5,700.00 | 5,800.00 | 5,800.00 | 4,483,495 |
| 2025-07-14 | 5,200.00 | 5,800.00 | 5,000.00 | 5,800.00 | 5,800.00 | 4,363,300 |
| 2025-07-11 | 5,100.00 | 5,500.00 | 5,100.00 | 5,300.00 | 5,300.00 | 2,419,723 |
| 2025-07-10 | 5,100.00 | 5,300.00 | 5,000.00 | 5,100.00 | 5,100.00 | 1,301,465 |
| 2025-07-09 | 5,100.00 | 5,300.00 | 5,000.00 | 5,100.00 | 5,100.00 | 2,368,958 |
| 2025-07-08 | 4,900.00 | 5,200.00 | 4,900.00 | 5,000.00 | 5,000.00 | 2,206,910 |
| 2025-07-07 | 5,000.00 | 5,000.00 | 4,900.00 | 4,900.00 | 4,900.00 | 850,626 |
| 2025-07-04 | 4,900.00 | 5,100.00 | 4,800.00 | 4,900.00 | 4,900.00 | 1,294,121 |
| 2025-07-03 | 4,900.00 | 5,000.00 | 4,700.00 | 4,900.00 | 4,900.00 | 1,302,595 |
| 2025-07-02 | 5,100.00 | 5,200.00 | 5,000.00 | 5,000.00 | 5,000.00 | 1,117,617 |
| 2025-07-01 | 4,700.00 | 5,100.00 | 4,600.00 | 5,100.00 | 5,100.00 | 2,824,100 |
| 2025-06-30 | 4,700.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | 136,927 |
| 2025-06-27 | 4,600.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | 254,190 |
| 2025-06-26 | 4,800.00 | 4,800.00 | 4,600.00 | 4,600.00 | 4,600.00 | 838,201 |
| 2025-06-25 | 4,700.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | 382,957 |
| 2025-06-24 | 4,800.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | 230,397 |
| 2025-06-23 | 4,700.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | 287,001 |
| 2025-06-20 | 4,800.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | 367,661 |
| 2025-06-19 | 4,800.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | 343,762 |
| 2025-06-18 | 4,800.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | 532,772 |
| 2025-06-17 | 4,800.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | 463,001 |
| 2025-06-16 | 4,700.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | 271,745 |
| 2025-06-13 | 4,800.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | 1,174,562 |
| 2025-06-12 | 4,900.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | 356,076 |
| 2025-06-11 | 4,900.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | 434,668 |
| 2025-06-10 | 4,900.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,900.00 | 676,231 |
| 2025-06-09 | 5,000.00 | 5,200.00 | 4,900.00 | 4,900.00 | 4,900.00 | 911,117 |
| 2025-06-06 | 5,000.00 | 5,100.00 | 4,800.00 | 4,900.00 | 4,900.00 | 1,540,589 |
| 2025-06-05 | 5,000.00 | 5,100.00 | 4,900.00 | 4,900.00 | 4,900.00 | 976,084 |
| 2025-06-04 | 4,900.00 | 5,100.00 | 4,800.00 | 5,000.00 | 5,000.00 | 1,546,429 |
| 2025-06-03 | 5,000.00 | 5,000.00 | 4,900.00 | 4,900.00 | 4,900.00 | 592,290 |
| 2025-06-02 | 4,800.00 | 5,100.00 | 4,800.00 | 5,000.00 | 5,000.00 | 1,078,549 |
| 2025-05-30 | 4,800.00 | 5,000.00 | 4,700.00 | 4,800.00 | 4,800.00 | 609,975 |
| 2025-05-29 | 4,800.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | 725,369 |
| 2025-05-28 | 4,900.00 | 4,900.00 | 4,700.00 | 4,700.00 | 4,700.00 | 996,214 |
| 2025-05-27 | 4,900.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,900.00 | 700,940 |
| 2025-05-26 | 4,600.00 | 4,900.00 | 4,400.00 | 4,900.00 | 4,900.00 | 2,463,268 |
| 2025-05-23 | 4,700.00 | 4,700.00 | 4,400.00 | 4,500.00 | 4,500.00 | 1,057,769 |
| 2025-05-22 | 4,900.00 | 4,900.00 | 4,600.00 | 4,600.00 | 4,600.00 | 1,593,707 |
| 2025-05-21 | 5,000.00 | 5,100.00 | 4,800.00 | 4,900.00 | 4,900.00 | 594,333 |
| 2025-05-20 | 5,000.00 | 5,200.00 | 4,900.00 | 5,000.00 | 5,000.00 | 1,826,395 |
| 2025-05-19 | 5,000.00 | 5,100.00 | 4,800.00 | 4,900.00 | 4,900.00 | 1,317,762 |
| 2025-05-16 | 5,200.00 | 5,300.00 | 4,900.00 | 5,000.00 | 5,000.00 | 2,080,729 |
| 2025-05-15 | 5,200.00 | 5,300.00 | 4,900.00 | 5,200.00 | 5,200.00 | 2,267,984 |
| 2025-05-14 | 5,300.00 | 5,300.00 | 4,700.00 | 5,200.00 | 5,200.00 | 3,281,097 |
| 2025-05-13 | 4,900.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | 669,071 |
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.