Din Capital Investment Group JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	15,400.00	15,500.00	15,100.00	15,500.00	9,825.79	9,400
2022-07-12	15,500.00	15,600.00	15,000.00	15,200.00	9,635.61	11,200
2022-07-11	15,500.00	15,500.00	15,000.00	15,100.00	9,572.22	1,800
2022-07-08	15,600.00	15,800.00	15,200.00	15,600.00	9,889.18	8,100
2022-07-07	15,300.00	15,500.00	14,700.00	15,400.00	9,762.39	3,200
2022-07-06	15,600.00	15,600.00	15,000.00	15,000.00	9,508.83	500
2022-07-05	15,700.00	16,000.00	15,300.00	15,300.00	9,699.00	27,900
2022-07-04	15,400.00	15,800.00	15,000.00	15,500.00	9,825.79	18,701
2022-07-01	15,500.00	15,900.00	14,000.00	15,400.00	9,762.39	28,100
2022-06-30	15,700.00	15,700.00	14,800.00	15,500.00	9,825.79	3,000
2022-06-29	15,500.00	15,700.00	14,600.00	15,700.00	9,952.57	16,300
2022-06-28	16,300.00	16,800.00	15,500.00	16,000.00	10,142.75	32,000
2022-06-27	15,500.00	16,200.00	15,500.00	16,200.00	10,269.53	17,800
2022-06-24	13,800.00	15,000.00	13,700.00	15,000.00	9,508.83	32,700
2022-06-23	13,200.00	14,500.00	13,200.00	13,700.00	8,684.73	95,900
2022-06-22	16,000.00	16,000.00	14,600.00	14,600.00	9,255.26	33,100
2022-06-21	17,500.00	17,500.00	16,200.00	16,200.00	10,269.53	15,100
2022-06-20	20,000.00	20,800.00	17,900.00	17,900.00	11,347.20	26,000
2022-06-17	20,900.00	21,000.00	19,100.00	19,800.00	12,551.65	14,600
2022-06-16	21,600.00	21,600.00	20,900.00	21,000.00	13,312.36	9,100
2022-06-15	21,600.00	22,000.00	21,000.00	21,100.00	13,375.75	33,700
2022-06-14	21,600.00	21,600.00	21,000.00	21,600.00	13,692.71	16,700
2022-06-13	21,800.00	22,000.00	21,000.00	21,700.00	13,756.10	34,800
2022-06-10	21,900.00	22,500.00	21,200.00	21,800.00	13,819.49	26,300
2022-06-09	22,500.00	22,800.00	22,000.00	22,000.00	13,946.28	23,200
2022-06-08	22,400.00	22,500.00	21,500.00	22,500.00	14,263.24	26,600
2022-06-07	22,700.00	22,900.00	20,800.00	22,300.00	14,136.45	17,700
2022-06-06	23,100.00	23,300.00	22,000.00	22,700.00	14,390.02	19,519
2022-06-03	23,500.00	23,500.00	21,000.00	23,100.00	14,643.59	19,800
2022-06-02	23,400.00	23,400.00	22,500.00	23,000.00	14,580.20	23,668
2022-06-01	23,600.00	23,800.00	23,100.00	23,400.00	14,833.77	35,014
2022-05-31	24,800.00	24,800.00	23,100.00	23,600.00	14,960.55	32,600
2022-05-30	24,500.00	25,000.00	24,100.00	24,500.00	15,531.08	30,500
2022-05-27	23,200.00	25,000.00	23,200.00	24,500.00	15,531.08	58,400
2022-05-26	21,500.00	23,200.00	21,000.00	23,200.00	14,706.98	102,500
2022-05-25	20,000.00	21,900.00	20,000.00	21,100.00	13,375.75	66,013
2022-05-24	21,400.00	21,400.00	20,000.00	20,000.00	12,678.43	25,900
2022-05-23	23,000.00	23,500.00	20,700.00	21,400.00	13,565.92	92,110
2022-05-20	24,000.00	24,200.00	22,300.00	22,900.00	14,516.81	77,500
2022-05-19	24,500.00	24,500.00	24,000.00	24,300.00	15,404.30	22,000
2022-05-18	25,000.00	26,100.00	23,500.00	24,800.00	15,721.26	42,500
2022-05-17	23,000.00	24,600.00	21,500.00	24,600.00	15,594.47	70,112
2022-05-16	25,000.00	25,000.00	22,400.00	22,400.00	14,199.85	260,800
2022-05-13	24,500.00	25,900.00	24,000.00	24,800.00	15,721.26	26,502
2022-05-12	27,500.00	27,800.00	25,400.00	26,000.00	16,481.96	42,200
2022-05-11	27,000.00	28,000.00	26,300.00	27,500.00	17,432.85	104,200
2022-05-10	25,100.00	27,000.00	25,100.00	26,300.00	16,672.14	141,102
2022-05-09	31,000.00	31,200.00	27,800.00	27,800.00	17,623.02	52,701
2022-05-06	32,300.00	32,300.00	30,800.00	30,800.00	19,524.79	119,300
2022-05-05	32,500.00	32,600.00	32,000.00	32,300.00	20,475.67	91,900
2022-05-04	32,500.00	33,000.00	31,700.00	32,500.00	20,602.45	93,310
2022-04-29	32,000.00	32,500.00	31,600.00	32,500.00	20,602.45	124,800
2022-04-28	32,000.00	32,500.00	31,200.00	32,200.00	20,412.28	101,600
2022-04-27	32,000.00	33,000.00	31,900.00	32,000.00	20,285.49	90,000
2022-04-26	32,700.00	33,500.00	31,300.00	31,900.00	20,222.10	72,400
2022-04-25	31,400.00	34,000.00	31,300.00	32,700.00	20,729.24	195,488
2022-04-22	31,000.00	33,500.00	28,600.00	31,400.00	19,905.14	128,900
2022-04-21	33,200.00	34,500.00	31,600.00	31,600.00	20,031.93	137,523
2022-04-20	36,500.00	37,000.00	33,200.00	35,100.00	22,250.65	243,637
2022-04-19	36,800.00	38,000.00	36,000.00	36,000.00	22,821.18	142,500

← NewerPage 18 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.