Din Capital Investment Group JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	15,500.00	16,000.00	14,600.00	15,500.00	10,407.19	17,200
2022-10-06	15,900.00	16,500.00	15,600.00	16,200.00	10,877.20	7,500
2022-10-05	16,200.00	16,200.00	15,400.00	15,600.00	10,474.34	6,300
2022-10-04	16,100.00	16,300.00	15,600.00	16,200.00	10,877.20	14,000
2022-10-03	16,000.00	16,600.00	15,000.00	16,100.00	10,810.05	22,100
2022-09-30	16,200.00	16,700.00	15,600.00	15,900.00	10,675.77	25,600
2022-09-29	16,900.00	17,000.00	16,500.00	17,000.00	11,414.34	9,100
2022-09-28	17,000.00	17,300.00	16,500.00	17,000.00	11,414.34	4,700
2022-09-27	17,500.00	17,700.00	16,500.00	17,000.00	11,414.34	25,500
2022-09-26	18,100.00	18,100.00	16,800.00	17,000.00	11,414.34	38,010
2022-09-23	19,800.00	20,000.00	18,500.00	18,600.00	12,488.63	38,200
2022-09-22	21,000.00	21,000.00	19,200.00	19,800.00	13,294.35	62,308
2022-09-21	22,500.00	22,500.00	20,600.00	21,300.00	14,301.50	58,067
2022-09-20	20,200.00	20,700.00	17,300.00	20,700.00	13,898.64	160,800
2022-09-19	18,800.00	18,900.00	18,800.00	18,900.00	12,690.06	20,908
2022-09-16	16,200.00	17,200.00	15,700.00	17,200.00	11,548.63	67,577
2022-09-15	15,400.00	15,700.00	15,100.00	15,700.00	10,541.48	10,700
2022-09-14	15,600.00	15,600.00	15,600.00	15,600.00	10,474.34	4,130
2022-09-13	15,700.00	15,700.00	15,600.00	15,600.00	10,474.34	1,100
2022-09-12	16,000.00	16,000.00	15,600.00	15,600.00	10,474.34	5,000
2022-09-09	15,400.00	16,000.00	15,300.00	15,600.00	10,474.34	4,300
2022-09-08	15,300.00	16,000.00	15,300.00	15,300.00	10,272.91	5,900
2022-09-07	15,600.00	15,600.00	15,300.00	15,300.00	10,272.91	3,200
2022-09-06	15,800.00	15,800.00	15,200.00	15,700.00	10,541.48	16,800
2022-09-05	15,700.00	16,200.00	15,500.00	15,800.00	10,608.62	10,300
2022-08-31	15,600.00	15,700.00	15,500.00	15,700.00	10,541.48	4,800
2022-08-30	15,800.00	15,800.00	15,500.00	15,800.00	10,608.62	13,708
2022-08-29	15,700.00	16,400.00	15,500.00	15,800.00	10,608.62	7,102
2022-08-26	15,900.00	16,000.00	15,800.00	15,900.00	10,675.77	600
2022-08-25	16,200.00	16,200.00	15,800.00	16,000.00	10,742.91	5,900
2022-08-24	16,200.00	16,200.00	16,000.00	16,000.00	10,742.91	3,400
2022-08-23	16,500.00	16,500.00	15,600.00	16,000.00	10,742.91	4,400
2022-08-22	16,200.00	16,200.00	15,200.00	15,800.00	10,608.62	11,500
2022-08-19	16,000.00	16,200.00	15,600.00	16,200.00	10,877.20	15,500
2022-08-18	15,700.00	16,000.00	15,500.00	16,000.00	10,742.91	14,820
2022-08-17	16,300.00	16,300.00	15,500.00	15,800.00	10,608.62	15,210
2022-08-16	15,900.00	16,300.00	15,600.00	15,600.00	10,474.34	22,500
2022-08-15	16,500.00	17,000.00	15,100.00	15,900.00	10,675.77	17,500
2022-08-12	16,000.00	16,500.00	16,000.00	16,500.00	11,078.63	2,400
2022-08-11	16,000.00	16,400.00	15,800.00	16,300.00	10,944.34	19,400
2022-08-10	15,900.00	16,200.00	15,800.00	15,800.00	10,608.62	12,100
2022-08-09	15,700.00	16,200.00	15,700.00	15,900.00	10,675.77	13,600
2022-08-08	16,200.00	16,400.00	15,500.00	15,500.00	10,407.19	23,200
2022-08-05	16,200.00	16,300.00	15,800.00	16,200.00	10,877.20	1,700
2022-08-04	17,000.00	17,000.00	15,500.00	16,000.00	10,742.91	9,720
2022-08-03	16,300.00	16,500.00	15,500.00	15,500.00	10,407.19	8,700
2022-08-02	16,100.00	16,300.00	15,600.00	16,100.00	10,810.05	14,900
2022-08-01	17,200.00	17,200.00	15,800.00	16,500.00	11,078.63	12,100
2022-07-29	18,000.00	18,300.00	17,000.00	17,000.00	11,414.34	7,400
2022-07-28	17,500.00	18,000.00	17,500.00	18,000.00	12,085.77	5,100
2022-07-27	17,300.00	17,900.00	16,700.00	17,900.00	11,347.20	22,300
2022-07-26	17,700.00	17,700.00	16,800.00	17,300.00	10,966.85	8,420
2022-07-25	17,300.00	17,500.00	16,600.00	16,800.00	10,649.88	3,300
2022-07-22	17,700.00	17,800.00	16,700.00	16,700.00	10,586.49	6,100
2022-07-21	19,000.00	19,000.00	16,800.00	17,200.00	10,903.45	11,000
2022-07-20	17,800.00	17,900.00	17,000.00	17,400.00	11,030.24	25,000
2022-07-19	16,500.00	16,500.00	16,200.00	16,300.00	10,332.92	7,900
2022-07-18	15,800.00	16,200.00	15,800.00	16,000.00	10,142.75	9,700
2022-07-15	16,000.00	16,000.00	15,300.00	15,700.00	9,952.57	5,700
2022-07-14	15,500.00	15,600.00	15,500.00	15,600.00	9,889.18	8,000

← NewerPage 17 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.