Din Capital Investment Group JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-14	23,100.00	23,200.00	22,000.00	23,000.00	14,580.20	14,730
2022-01-13	23,500.00	23,500.00	22,100.00	23,200.00	14,706.98	52,600
2022-01-12	23,500.00	23,700.00	23,000.00	23,500.00	14,897.16	49,600
2022-01-11	23,400.00	24,000.00	23,200.00	23,500.00	14,897.16	65,800
2022-01-10	24,500.00	24,500.00	23,500.00	23,500.00	14,897.16	46,700
2022-01-07	23,200.00	24,000.00	22,500.00	23,900.00	15,150.73	65,900
2022-01-06	24,400.00	24,400.00	23,200.00	23,200.00	14,706.98	65,454
2022-01-05	24,100.00	24,600.00	23,900.00	24,400.00	15,467.69	30,920
2022-01-04	24,400.00	24,600.00	24,000.00	24,600.00	15,594.47	45,000
2021-12-31	24,500.00	24,800.00	24,200.00	24,400.00	15,467.69	34,800
2021-12-30	25,000.00	25,000.00	24,400.00	24,600.00	15,594.47	42,400
2021-12-29	25,000.00	25,200.00	24,600.00	24,600.00	15,594.47	65,500
2021-12-28	23,600.00	25,200.00	23,600.00	24,600.00	15,594.47	76,000
2021-12-27	24,600.00	24,600.00	23,700.00	23,700.00	15,023.94	29,300
2021-12-24	25,300.00	25,300.00	23,900.00	24,600.00	15,594.47	41,500
2021-12-23	24,500.00	25,200.00	23,900.00	25,100.00	15,911.43	37,800
2021-12-22	24,000.00	24,500.00	23,900.00	24,500.00	15,531.08	66,400
2021-12-21	24,800.00	24,800.00	24,000.00	24,000.00	15,214.12	38,830
2021-12-20	26,000.00	26,000.00	24,000.00	24,800.00	15,721.26	54,000
2021-12-17	23,400.00	25,600.00	23,000.00	25,000.00	15,848.04	58,200
2021-12-16	24,000.00	25,000.00	23,000.00	24,400.00	15,467.69	92,500
2021-12-15	26,500.00	26,500.00	24,500.00	24,500.00	15,531.08	29,570
2021-12-14	25,000.00	27,100.00	25,000.00	25,900.00	16,418.57	114,900
2021-12-13	22,400.00	24,700.00	22,000.00	24,700.00	15,657.87	110,700
2021-12-10	22,800.00	22,800.00	22,000.00	22,500.00	14,263.24	33,900
2021-12-09	22,000.00	23,000.00	22,000.00	22,900.00	14,516.81	62,700
2021-12-08	23,900.00	23,900.00	22,100.00	22,400.00	14,199.85	35,900
2021-12-07	24,800.00	24,800.00	20,700.00	22,000.00	13,946.28	90,000
2021-12-06	24,900.00	24,900.00	22,600.00	23,000.00	14,580.20	108,100
2021-12-03	25,800.00	25,800.00	24,800.00	24,900.00	15,784.65	54,900
2021-12-02	26,700.00	26,700.00	25,400.00	25,800.00	16,355.18	59,900
2021-12-01	26,900.00	26,900.00	25,700.00	26,500.00	16,798.92	62,300
2021-11-30	29,000.00	29,000.00	26,600.00	26,900.00	17,052.49	111,100
2021-11-29	30,000.00	30,000.00	26,500.00	29,000.00	18,383.73	17,250
2021-11-26	30,800.00	32,000.00	29,000.00	29,400.00	18,637.30	213,200
2021-11-25	27,600.00	29,300.00	27,600.00	29,300.00	18,573.91	265,800
2021-11-24	25,600.00	26,700.00	25,600.00	26,700.00	16,925.71	18,000
2021-11-23	26,100.00	26,100.00	24,300.00	24,300.00	15,404.30	82,900
2021-11-22	26,500.00	29,400.00	26,300.00	26,300.00	16,672.14	63,500
2021-11-19	29,500.00	29,500.00	26,600.00	27,700.00	17,559.63	233,050
2021-11-18	29,800.00	30,000.00	28,500.00	29,500.00	18,700.69	195,350
2021-11-17	32,100.00	32,100.00	29,700.00	29,800.00	18,890.87	263,951
2021-11-16	33,000.00	33,800.00	32,000.00	33,000.00	20,919.42	87,071
2021-11-15	35,000.00	35,000.00	32,000.00	33,000.00	20,919.42	222,100
2021-11-12	36,000.00	36,400.00	32,900.00	34,000.00	21,553.34	137,686
2021-11-11	37,900.00	37,900.00	35,900.00	35,900.00	22,757.79	115,369
2021-11-10	37,100.00	39,000.00	33,900.00	37,900.00	24,025.63	174,997
2021-11-09	37,100.00	40,000.00	37,000.00	37,000.00	23,455.10	258,950
2021-11-08	36,600.00	36,900.00	36,300.00	36,900.00	23,391.71	302,533
2021-11-05	32,000.00	33,600.00	32,000.00	33,600.00	21,299.77	295,000
2021-11-04	34,000.00	37,400.00	30,600.00	30,600.00	19,398.00	659,120
2021-11-03	32,500.00	35,000.00	30,000.00	34,000.00	21,553.34	358,602
2021-11-02	30,000.00	31,900.00	29,000.00	31,900.00	20,222.10	75,469
2021-11-01	26,500.00	29,000.00	26,500.00	29,000.00	18,383.73	185,214
2021-10-29	25,000.00	27,000.00	25,000.00	26,400.00	16,735.53	159,108
2021-10-28	23,900.00	25,000.00	23,900.00	24,900.00	15,784.65	160,150
2021-10-27	22,600.00	24,300.00	22,600.00	23,900.00	15,150.73	225,920
2021-10-26	22,500.00	24,000.00	21,500.00	22,600.00	14,326.63	77,400
2021-10-25	23,000.00	24,600.00	20,500.00	22,500.00	14,263.24	141,100
2021-10-22	21,500.00	22,500.00	21,000.00	22,500.00	14,263.24	317,352

← NewerPage 20 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.