Din Capital Investment Group JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-18	36,500.00	37,400.00	35,500.00	36,800.00	23,328.32	250,213
2022-04-15	37,300.00	37,300.00	36,000.00	36,500.00	23,138.14	253,957
2022-04-14	36,700.00	38,000.00	36,700.00	37,300.00	23,645.28	211,013
2022-04-13	36,500.00	37,000.00	36,000.00	36,700.00	23,264.93	189,401
2022-04-12	35,500.00	37,000.00	35,500.00	36,600.00	23,201.53	239,642
2022-04-08	35,500.00	36,000.00	35,200.00	35,500.00	22,504.22	172,400
2022-04-07	35,100.00	35,500.00	35,100.00	35,500.00	22,504.22	135,000
2022-04-06	35,000.00	35,600.00	35,000.00	35,200.00	22,314.04	185,950
2022-04-05	36,000.00	36,500.00	34,800.00	35,100.00	22,250.65	165,600
2022-04-04	34,900.00	37,000.00	34,500.00	36,000.00	22,821.18	184,500
2022-04-01	34,500.00	35,500.00	34,200.00	34,900.00	22,123.87	122,000
2022-03-31	34,600.00	35,600.00	34,100.00	34,900.00	22,123.87	194,302
2022-03-30	34,700.00	35,800.00	34,000.00	34,600.00	21,933.69	122,431
2022-03-29	34,000.00	34,900.00	33,000.00	34,900.00	22,123.87	100,214
2022-03-28	34,700.00	34,700.00	33,000.00	33,800.00	21,426.55	183,802
2022-03-25	35,100.00	35,100.00	33,100.00	34,700.00	21,997.08	109,400
2022-03-24	32,700.00	35,900.00	32,600.00	35,300.00	22,377.44	268,637
2022-03-23	30,000.00	32,700.00	29,000.00	32,700.00	20,729.24	256,400
2022-03-22	31,500.00	31,500.00	29,700.00	29,800.00	18,890.87	102,000
2022-03-21	28,200.00	31,000.00	27,600.00	30,900.00	19,588.18	178,400
2022-03-18	27,800.00	28,900.00	27,200.00	28,200.00	17,876.59	74,250
2022-03-17	29,100.00	29,100.00	27,400.00	28,000.00	17,749.81	100,610
2022-03-16	29,000.00	30,700.00	28,600.00	29,100.00	18,447.12	128,900
2022-03-15	28,500.00	28,600.00	27,000.00	28,600.00	18,130.16	194,407
2022-03-14	25,000.00	26,000.00	24,000.00	26,000.00	16,481.96	261,120
2022-03-11	21,600.00	23,700.00	21,500.00	23,700.00	15,023.94	80,604
2022-03-10	21,500.00	22,000.00	21,300.00	21,600.00	13,692.71	47,600
2022-03-09	21,900.00	22,400.00	21,500.00	21,800.00	13,819.49	13,600
2022-03-08	21,500.00	21,800.00	21,500.00	21,800.00	13,819.49	36,000
2022-03-07	21,800.00	22,000.00	21,500.00	21,900.00	13,882.88	43,210
2022-03-04	22,300.00	22,400.00	21,900.00	22,000.00	13,946.28	13,100
2022-03-03	21,800.00	22,000.00	21,600.00	22,000.00	13,946.28	19,400
2022-03-02	21,500.00	22,000.00	21,300.00	21,600.00	13,692.71	45,800
2022-03-01	21,500.00	22,000.00	21,300.00	22,000.00	13,946.28	19,700
2022-02-28	21,700.00	22,300.00	21,500.00	22,100.00	14,009.67	17,700
2022-02-25	22,800.00	22,800.00	21,600.00	22,300.00	14,136.45	15,700
2022-02-24	22,400.00	22,800.00	21,800.00	21,800.00	13,819.49	58,000
2022-02-23	22,400.00	23,000.00	22,400.00	22,400.00	14,199.85	28,200
2022-02-22	22,600.00	23,500.00	22,200.00	22,600.00	14,326.63	44,800
2022-02-21	22,800.00	22,800.00	22,200.00	22,800.00	14,453.41	28,800
2022-02-18	22,500.00	22,900.00	22,300.00	22,900.00	14,516.81	9,300
2022-02-17	23,400.00	23,400.00	22,100.00	22,500.00	14,263.24	15,200
2022-02-16	22,800.00	23,000.00	21,400.00	22,900.00	14,516.81	66,554
2022-02-15	21,500.00	22,000.00	21,500.00	22,000.00	13,946.28	8,800
2022-02-14	22,100.00	22,200.00	21,500.00	21,500.00	13,629.32	15,500
2022-02-11	22,300.00	22,500.00	22,000.00	22,300.00	14,136.45	24,400
2022-02-10	23,000.00	23,000.00	22,000.00	22,300.00	14,136.45	31,500
2022-02-09	22,800.00	23,000.00	22,600.00	23,000.00	14,580.20	8,300
2022-02-08	23,700.00	23,700.00	22,500.00	23,400.00	14,833.77	29,800
2022-02-07	23,500.00	24,200.00	23,500.00	23,700.00	15,023.94	30,200
2022-01-28	22,700.00	22,700.00	20,500.00	22,000.00	13,946.28	10,700
2022-01-27	23,000.00	23,000.00	21,000.00	21,100.00	13,375.75	32,900
2022-01-26	23,000.00	23,000.00	22,000.00	23,000.00	14,580.20	8,500
2022-01-25	23,000.00	23,000.00	22,000.00	23,000.00	14,580.20	15,900
2022-01-24	24,000.00	24,700.00	22,600.00	23,000.00	14,580.20	74,600
2022-01-21	22,400.00	22,500.00	22,400.00	22,500.00	14,263.24	21,900
2022-01-20	19,000.00	20,500.00	19,000.00	20,500.00	12,995.39	19,200
2022-01-19	18,800.00	19,500.00	17,300.00	18,700.00	11,854.34	38,400
2022-01-18	20,000.00	20,000.00	18,800.00	18,800.00	11,917.73	89,200
2022-01-17	23,000.00	23,000.00	20,800.00	20,800.00	13,185.57	50,400

← NewerPage 19 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.