Din Capital Investment Group JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-14	9,900.00	9,900.00	9,800.00	9,900.00	6,647.18	5,700
2023-04-13	9,900.00	9,900.00	9,900.00	9,900.00	6,647.18	100
2023-04-12	9,800.00	10,000.00	9,700.00	9,900.00	6,647.18	8,400
2023-04-10	9,900.00	9,900.00	9,700.00	9,800.00	6,580.03	1,900
2023-04-07	9,900.00	9,900.00	9,000.00	9,800.00	6,580.03	1,500
2023-04-06	9,800.00	9,800.00	9,500.00	9,800.00	6,580.03	10,600
2023-04-05	9,600.00	9,800.00	9,600.00	9,800.00	6,580.03	9,000
2023-04-04	9,800.00	9,800.00	9,700.00	9,800.00	6,580.03	3,500
2023-04-03	9,800.00	9,800.00	9,700.00	9,800.00	6,580.03	5,400
2023-03-31	9,800.00	9,900.00	9,800.00	9,800.00	6,580.03	1,100
2023-03-30	9,700.00	9,800.00	9,500.00	9,800.00	6,580.03	1,100
2023-03-28	9,900.00	9,900.00	9,500.00	9,800.00	6,580.03	3,400
2023-03-27	10,000.00	10,000.00	9,400.00	9,900.00	6,647.18	2,400
2023-03-24	9,900.00	9,900.00	9,900.00	9,900.00	6,647.18	300
2023-03-23	9,600.00	9,600.00	9,600.00	9,600.00	6,445.75	1,000
2023-03-22	9,800.00	9,800.00	9,600.00	9,600.00	6,445.75	1,400
2023-03-21	9,800.00	9,800.00	9,800.00	9,800.00	6,580.03	1,000
2023-03-17	9,900.00	9,900.00	9,900.00	9,900.00	6,647.18	100
2023-03-16	9,700.00	9,700.00	9,700.00	9,700.00	6,512.89	700
2023-03-15	9,800.00	9,900.00	9,800.00	9,900.00	6,647.18	800
2023-03-14	10,000.00	10,000.00	10,000.00	10,000.00	6,714.32	200
2023-03-13	9,800.00	9,800.00	9,800.00	9,800.00	6,580.03	600
2023-03-09	9,900.00	9,900.00	9,900.00	9,900.00	6,647.18	100
2023-03-08	9,800.00	10,000.00	9,800.00	9,800.00	6,580.03	6,800
2023-03-07	10,000.00	10,000.00	9,900.00	9,900.00	6,647.18	400
2023-03-06	9,800.00	9,900.00	9,700.00	9,900.00	6,647.18	5,500
2023-03-03	9,900.00	9,900.00	9,700.00	9,800.00	6,580.03	3,800
2023-03-02	9,600.00	9,800.00	9,600.00	9,800.00	6,580.03	5,300
2023-02-28	9,900.00	9,900.00	9,900.00	9,900.00	6,647.18	1,500
2023-02-24	9,700.00	9,900.00	9,500.00	9,900.00	6,647.18	2,800
2023-02-23	9,800.00	9,800.00	9,800.00	9,800.00	6,580.03	1,700
2023-02-22	9,900.00	10,000.00	9,900.00	9,900.00	6,647.18	6,300
2023-02-21	10,000.00	10,200.00	9,800.00	10,100.00	6,781.46	19,100
2023-02-20	10,100.00	10,200.00	9,800.00	10,000.00	6,714.32	14,700
2023-02-17	10,000.00	10,000.00	9,400.00	9,900.00	6,647.18	5,000
2023-02-16	10,000.00	10,000.00	9,800.00	10,000.00	6,714.32	7,110
2023-02-15	10,000.00	10,000.00	10,000.00	10,000.00	6,714.32	1,200
2023-02-14	10,000.00	10,000.00	9,900.00	9,900.00	6,647.18	1,300
2023-02-13	10,300.00	10,300.00	10,000.00	10,000.00	6,714.32	400
2023-02-10	10,100.00	10,300.00	10,100.00	10,300.00	6,915.75	1,900
2023-02-09	10,200.00	10,400.00	10,200.00	10,400.00	6,982.89	700
2023-02-08	10,200.00	10,200.00	10,100.00	10,200.00	6,848.60	5,500
2023-02-07	10,100.00	10,300.00	10,000.00	10,300.00	6,915.75	7,400
2023-02-06	10,300.00	10,300.00	10,100.00	10,300.00	6,915.75	3,300
2023-02-03	10,100.00	10,400.00	10,100.00	10,300.00	6,915.75	6,000
2023-02-02	10,000.00	10,700.00	10,000.00	10,200.00	6,848.60	7,700
2023-02-01	10,400.00	10,500.00	10,100.00	10,400.00	6,982.89	8,400
2023-01-31	11,000.00	11,000.00	10,400.00	10,400.00	6,982.89	5,000
2023-01-30	10,100.00	10,500.00	10,100.00	10,400.00	6,982.89	12,600
2023-01-27	10,300.00	10,500.00	10,000.00	10,300.00	6,915.75	11,100
2023-01-19	10,300.00	10,300.00	10,200.00	10,300.00	6,915.75	3,100
2023-01-18	10,000.00	10,300.00	10,000.00	10,300.00	6,915.75	6,402
2023-01-17	10,100.00	10,300.00	10,000.00	10,300.00	6,915.75	4,000
2023-01-16	10,300.00	10,300.00	10,000.00	10,200.00	6,848.60	11,000
2023-01-13	10,000.00	10,300.00	10,000.00	10,300.00	6,915.75	1,300
2023-01-12	10,300.00	10,300.00	10,100.00	10,100.00	6,781.46	2,300
2023-01-11	11,300.00	11,300.00	10,100.00	10,500.00	7,050.03	12,200
2023-01-10	10,100.00	10,400.00	9,900.00	10,300.00	6,915.75	1,000
2023-01-09	10,100.00	10,100.00	10,100.00	10,100.00	6,781.46	700
2023-01-06	10,000.00	10,100.00	9,800.00	10,100.00	6,781.46	24,200

← NewerPage 15 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.