Din Capital Investment Group JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-09	9,500.00	9,800.00	9,500.00	9,700.00	6,512.89	8,200
2023-10-06	9,700.00	9,700.00	9,500.00	9,500.00	6,378.60	3,000
2023-10-05	9,600.00	9,700.00	9,500.00	9,500.00	6,378.60	11,900
2023-10-04	9,700.00	9,800.00	9,600.00	9,600.00	6,445.75	4,900
2023-10-03	10,000.00	10,000.00	9,000.00	9,600.00	6,445.75	9,600
2023-10-02	9,700.00	9,900.00	9,700.00	9,800.00	6,580.03	10,800
2023-09-29	9,500.00	9,800.00	9,000.00	9,700.00	6,512.89	6,720
2023-09-28	9,700.00	9,700.00	9,700.00	9,700.00	6,512.89	6,200
2023-09-27	9,800.00	9,800.00	9,700.00	9,700.00	6,512.89	9,012
2023-09-26	9,900.00	9,900.00	9,800.00	9,800.00	6,580.03	1,700
2023-09-25	10,100.00	10,100.00	9,900.00	9,900.00	6,647.18	8,102
2023-09-22	10,100.00	10,300.00	9,900.00	9,900.00	6,647.18	8,900
2023-09-21	10,300.00	10,300.00	10,100.00	10,100.00	6,781.46	14,000
2023-09-20	10,200.00	10,500.00	10,100.00	10,500.00	7,050.03	4,700
2023-09-19	10,400.00	10,400.00	10,200.00	10,200.00	6,848.60	12,600
2023-09-18	10,800.00	10,800.00	10,500.00	10,500.00	7,050.03	9,500
2023-09-15	10,300.00	10,800.00	10,200.00	10,800.00	7,251.46	29,900
2023-09-14	10,400.00	10,500.00	10,200.00	10,300.00	6,915.75	14,600
2023-09-13	10,500.00	10,600.00	10,200.00	10,300.00	6,915.75	17,100
2023-09-12	10,300.00	10,900.00	10,300.00	10,700.00	7,184.32	17,300
2023-09-11	10,500.00	11,000.00	10,500.00	10,700.00	7,184.32	11,600
2023-09-08	9,800.00	10,700.00	9,800.00	10,700.00	7,184.32	49,400
2023-09-07	9,900.00	10,000.00	9,800.00	9,800.00	6,580.03	22,900
2023-09-06	10,100.00	10,100.00	9,800.00	9,900.00	6,647.18	3,800
2023-09-05	10,000.00	10,000.00	9,900.00	10,000.00	6,714.32	6,751
2023-08-31	9,600.00	10,000.00	9,500.00	10,000.00	6,714.32	13,100
2023-08-30	9,900.00	10,000.00	9,800.00	9,800.00	6,580.03	10,000
2023-08-29	9,800.00	10,000.00	9,800.00	9,900.00	6,647.18	17,300
2023-08-28	10,000.00	10,000.00	9,900.00	10,000.00	6,714.32	8,301
2023-08-25	10,000.00	10,000.00	9,900.00	9,900.00	6,647.18	1,300
2023-08-24	10,000.00	10,100.00	9,800.00	10,100.00	6,781.46	1,700
2023-08-23	10,300.00	10,300.00	9,700.00	9,800.00	6,580.03	4,200
2023-08-22	10,000.00	10,000.00	9,600.00	10,000.00	6,714.32	13,000
2023-08-21	9,500.00	10,000.00	9,300.00	10,000.00	6,714.32	7,500
2023-08-18	10,500.00	10,600.00	10,100.00	10,100.00	6,781.46	15,300
2023-08-17	10,900.00	11,000.00	10,500.00	10,500.00	7,050.03	8,100
2023-08-16	10,600.00	10,800.00	10,600.00	10,800.00	7,251.46	1,300
2023-08-15	11,000.00	11,000.00	10,500.00	10,800.00	7,251.46	3,900
2023-08-14	10,500.00	11,000.00	10,500.00	10,900.00	7,318.61	7,600
2023-08-11	10,500.00	10,700.00	10,200.00	10,500.00	7,050.03	18,600
2023-08-10	11,400.00	11,700.00	10,800.00	10,800.00	7,251.46	79,825
2023-08-09	9,900.00	10,800.00	9,900.00	10,800.00	7,251.46	49,710
2023-08-08	9,700.00	9,900.00	9,400.00	9,900.00	6,647.18	43,600
2023-08-07	9,900.00	9,900.00	9,600.00	9,700.00	6,512.89	9,105
2023-08-04	9,800.00	9,900.00	9,500.00	9,900.00	6,647.18	8,811
2023-08-03	9,600.00	9,800.00	9,500.00	9,800.00	6,580.03	8,200
2023-08-02	9,700.00	9,700.00	9,700.00	9,700.00	6,512.89	2,700
2023-08-01	9,800.00	9,900.00	9,000.00	9,800.00	6,580.03	31,500
2023-07-31	9,800.00	9,800.00	9,800.00	9,800.00	6,580.03	3,600
2023-07-28	9,400.00	9,800.00	9,300.00	9,800.00	6,580.03	12,457
2023-07-27	9,900.00	9,900.00	9,500.00	9,700.00	6,512.89	8,800
2023-07-26	10,000.00	10,400.00	9,500.00	9,500.00	6,378.60	6,600
2023-07-25	9,900.00	10,300.00	9,800.00	10,300.00	6,915.75	6,600
2023-07-24	9,900.00	9,900.00	9,100.00	9,900.00	6,647.18	20,800
2023-07-21	9,700.00	9,900.00	9,700.00	9,900.00	6,647.18	1,310
2023-07-20	10,100.00	10,100.00	9,700.00	9,900.00	6,647.18	1,600
2023-07-19	9,800.00	10,100.00	9,800.00	10,100.00	6,781.46	1,200
2023-07-18	10,000.00	10,000.00	9,600.00	10,000.00	6,714.32	3,200
2023-07-17	10,000.00	10,400.00	9,500.00	9,600.00	6,445.75	6,200
2023-07-14	10,200.00	10,300.00	9,800.00	10,100.00	6,781.46	4,600

← NewerPage 13 of 21 · 1,202 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-25	1,500.0000 VND
2026-05-05	4,000.0000 VND
2025-06-09	1,500.0000 VND
2024-06-21	500.0000 VND
2022-07-28	1,000.0000 VND
2020-04-24	1,000.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.