Din Capital Investment Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 19,100.00 | 19,100.00 | 18,000.00 | 18,900.00 | 15,018.37 | 105,400 |
| 2025-07-30 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 13,826.43 | 49,000 |
| 2025-07-29 | 16,400.00 | 16,400.00 | 14,900.00 | 15,900.00 | 12,634.50 | 4,200 |
| 2025-07-28 | 14,900.00 | 15,000.00 | 14,800.00 | 15,000.00 | 11,919.34 | 21,650 |
| 2025-07-25 | 14,400.00 | 15,000.00 | 14,100.00 | 14,600.00 | 11,601.49 | 14,500 |
| 2025-07-24 | 14,600.00 | 14,900.00 | 14,000.00 | 14,500.00 | 11,522.03 | 16,734 |
| 2025-07-23 | 14,900.00 | 16,300.00 | 14,500.00 | 14,900.00 | 11,839.88 | 10,300 |
| 2025-07-22 | 14,900.00 | 14,900.00 | 14,100.00 | 14,900.00 | 11,839.88 | 81,820 |
| 2025-07-21 | 12,600.00 | 13,600.00 | 12,600.00 | 13,600.00 | 10,806.87 | 40,568 |
| 2025-07-18 | 12,100.00 | 12,400.00 | 12,100.00 | 12,400.00 | 9,853.32 | 400 |
| 2025-07-17 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 9,773.86 | 5,200 |
| 2025-07-16 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 9,773.86 | 1,700 |
| 2025-07-15 | 13,300.00 | 13,300.00 | 12,300.00 | 12,300.00 | 9,773.86 | 2,400 |
| 2025-07-14 | 12,100.00 | 12,300.00 | 12,000.00 | 12,300.00 | 9,773.86 | 1,500 |
| 2025-07-11 | 12,500.00 | 12,500.00 | 12,100.00 | 12,100.00 | 9,614.93 | 6,700 |
| 2025-07-10 | 12,600.00 | 12,600.00 | 12,500.00 | 12,500.00 | 9,932.78 | 1,500 |
| 2025-07-09 | 12,500.00 | 12,700.00 | 12,500.00 | 12,700.00 | 10,091.71 | 2,900 |
| 2025-07-08 | 12,500.00 | 12,600.00 | 12,500.00 | 12,600.00 | 10,012.24 | 3,900 |
| 2025-07-07 | 12,500.00 | 12,600.00 | 12,500.00 | 12,600.00 | 10,012.24 | 4,200 |
| 2025-07-04 | 12,600.00 | 12,600.00 | 12,500.00 | 12,600.00 | 10,012.24 | 2,800 |
| 2025-07-03 | 12,600.00 | 12,600.00 | 12,200.00 | 12,600.00 | 10,012.24 | 20,000 |
| 2025-07-02 | 12,600.00 | 12,600.00 | 12,500.00 | 12,600.00 | 10,012.24 | 9,400 |
| 2025-07-01 | 12,000.00 | 12,700.00 | 11,800.00 | 12,600.00 | 10,012.24 | 102,923 |
| 2025-06-30 | 11,900.00 | 12,000.00 | 11,900.00 | 11,900.00 | 9,456.01 | 8,606 |
| 2025-06-27 | 12,000.00 | 12,100.00 | 11,600.00 | 12,000.00 | 9,535.47 | 16,783 |
| 2025-06-26 | 12,200.00 | 12,200.00 | 12,000.00 | 12,000.00 | 9,535.47 | 9,119 |
| 2025-06-25 | 11,600.00 | 12,500.00 | 11,600.00 | 12,200.00 | 9,694.39 | 43,600 |
| 2025-06-24 | 11,400.00 | 11,500.00 | 11,400.00 | 11,400.00 | 9,058.70 | 2,200 |
| 2025-06-23 | 11,500.00 | 11,600.00 | 11,400.00 | 11,400.00 | 9,058.70 | 14,900 |
| 2025-06-20 | 11,600.00 | 11,600.00 | 11,500.00 | 11,500.00 | 9,138.16 | 2,800 |
| 2025-06-19 | 11,800.00 | 11,800.00 | 11,500.00 | 11,700.00 | 9,297.08 | 610 |
| 2025-06-18 | 11,300.00 | 11,800.00 | 11,300.00 | 11,800.00 | 9,376.55 | 20,000 |
| 2025-06-17 | 11,300.00 | 11,400.00 | 11,200.00 | 11,400.00 | 9,058.70 | 4,400 |
| 2025-06-16 | 11,300.00 | 11,400.00 | 11,300.00 | 11,400.00 | 9,058.70 | 1,303 |
| 2025-06-13 | 11,400.00 | 11,400.00 | 11,300.00 | 11,300.00 | 8,979.23 | 2,900 |
| 2025-06-12 | 11,600.00 | 11,600.00 | 11,200.00 | 11,600.00 | 9,217.62 | 14,500 |
| 2025-06-11 | 11,400.00 | 11,700.00 | 11,400.00 | 11,600.00 | 9,217.62 | 5,400 |
| 2025-06-10 | 11,600.00 | 11,700.00 | 11,400.00 | 11,400.00 | 9,058.70 | 18,946 |
| 2025-06-09 | 11,700.00 | 12,300.00 | 11,600.00 | 11,800.00 | 9,376.55 | 31,300 |
| 2025-06-06 | 13,400.00 | 13,500.00 | 13,200.00 | 13,300.00 | 9,376.55 | 42,347 |
| 2025-06-05 | 13,500.00 | 13,500.00 | 13,100.00 | 13,400.00 | 9,447.05 | 29,700 |
| 2025-06-04 | 14,000.00 | 14,000.00 | 13,300.00 | 13,500.00 | 9,517.55 | 44,319 |
| 2025-06-03 | 14,000.00 | 14,000.00 | 13,900.00 | 14,000.00 | 9,870.05 | 13,420 |
| 2025-06-02 | 14,000.00 | 14,000.00 | 13,900.00 | 14,000.00 | 9,870.05 | 11,861 |
| 2025-05-30 | 13,900.00 | 14,000.00 | 13,700.00 | 14,000.00 | 9,870.05 | 7,600 |
| 2025-05-29 | 14,000.00 | 14,000.00 | 13,800.00 | 13,900.00 | 9,799.55 | 8,583 |
| 2025-05-28 | 13,600.00 | 14,200.00 | 13,500.00 | 14,100.00 | 9,940.55 | 21,743 |
| 2025-05-27 | 13,300.00 | 13,700.00 | 13,200.00 | 13,700.00 | 9,658.55 | 19,700 |
| 2025-05-26 | 13,300.00 | 13,400.00 | 13,100.00 | 13,400.00 | 9,447.05 | 37,901 |
| 2025-05-23 | 13,200.00 | 13,800.00 | 13,200.00 | 13,700.00 | 9,658.55 | 35,568 |
| 2025-05-22 | 13,100.00 | 13,300.00 | 12,900.00 | 13,100.00 | 9,235.54 | 28,801 |
| 2025-05-21 | 12,600.00 | 13,400.00 | 12,400.00 | 13,000.00 | 9,165.04 | 32,400 |
| 2025-05-20 | 12,500.00 | 12,600.00 | 12,400.00 | 12,400.00 | 8,742.04 | 20,100 |
| 2025-05-19 | 12,900.00 | 12,900.00 | 12,500.00 | 12,700.00 | 8,953.54 | 26,900 |
| 2025-05-16 | 12,700.00 | 12,800.00 | 12,700.00 | 12,800.00 | 9,024.04 | 2,800 |
| 2025-05-15 | 12,700.00 | 12,800.00 | 12,600.00 | 12,700.00 | 8,953.54 | 7,500 |
| 2025-05-14 | 13,100.00 | 13,100.00 | 12,800.00 | 12,800.00 | 9,024.04 | 10,500 |
| 2025-05-13 | 13,200.00 | 13,200.00 | 13,000.00 | 13,200.00 | 9,306.05 | 7,700 |
| 2025-05-12 | 12,800.00 | 13,300.00 | 12,700.00 | 13,200.00 | 9,306.05 | 17,849 |
| 2025-05-09 | 12,700.00 | 13,000.00 | 12,700.00 | 12,900.00 | 9,094.54 | 16,707 |
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.