Din Capital Investment Group JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	8,900.00	8,900.00	8,700.00	8,700.00	6,133.53	1,300
2024-10-24	9,000.00	9,000.00	8,900.00	8,900.00	6,274.53	700
2024-10-23	9,000.00	9,000.00	9,000.00	9,000.00	6,345.03	100
2024-10-22	8,800.00	8,800.00	8,800.00	8,800.00	6,204.03	200
2024-10-21	9,200.00	9,200.00	9,200.00	9,200.00	6,486.03	100
2024-10-18	8,900.00	9,000.00	8,900.00	9,000.00	6,345.03	4,400
2024-10-15	9,000.00	9,000.00	8,900.00	8,900.00	6,274.53	2,800
2024-10-14	8,800.00	8,800.00	8,700.00	8,800.00	6,204.03	900
2024-10-11	8,800.00	8,900.00	8,800.00	8,800.00	6,204.03	6,602
2024-10-10	8,900.00	8,900.00	8,900.00	8,900.00	6,274.53	1,400
2024-10-09	9,000.00	9,000.00	8,800.00	8,900.00	6,274.53	5,510
2024-10-08	8,800.00	9,000.00	8,800.00	9,000.00	6,345.03	500
2024-10-07	9,000.00	9,000.00	9,000.00	9,000.00	6,345.03	300
2024-10-02	8,900.00	9,100.00	8,900.00	9,100.00	6,415.53	2,461
2024-10-01	8,700.00	9,100.00	8,700.00	8,900.00	6,274.53	1,300
2024-09-27	9,100.00	9,100.00	9,000.00	9,100.00	6,415.53	5,861
2024-09-26	9,000.00	9,100.00	9,000.00	9,100.00	6,415.53	5,600
2024-09-25	9,100.00	9,100.00	9,100.00	9,100.00	6,415.53	3,200
2024-09-24	9,100.00	9,100.00	9,100.00	9,100.00	6,415.53	900
2024-09-23	9,200.00	9,200.00	9,100.00	9,100.00	6,415.53	6,001
2024-09-20	9,200.00	9,200.00	9,100.00	9,100.00	6,415.53	3,300
2024-09-19	9,200.00	9,200.00	9,200.00	9,200.00	6,486.03	500
2024-09-18	9,300.00	9,400.00	9,300.00	9,300.00	6,556.53	3,600
2024-09-17	9,100.00	9,300.00	9,100.00	9,300.00	6,556.53	7,400
2024-09-16	9,300.00	9,300.00	9,100.00	9,100.00	6,415.53	5,300
2024-09-13	9,300.00	9,300.00	9,300.00	9,300.00	6,556.53	6,000
2024-09-12	9,100.00	9,300.00	8,900.00	9,300.00	6,556.53	5,600
2024-09-11	9,000.00	9,100.00	9,000.00	9,100.00	6,415.53	9,600
2024-09-10	9,300.00	9,400.00	9,100.00	9,100.00	6,415.53	3,800
2024-09-09	9,300.00	9,300.00	9,300.00	9,300.00	6,556.53	2,012
2024-09-05	9,400.00	9,400.00	9,400.00	9,400.00	6,627.03	400
2024-08-29	9,300.00	9,300.00	9,100.00	9,300.00	6,556.53	2,200
2024-08-28	9,300.00	9,300.00	9,300.00	9,300.00	6,556.53	1,300
2024-08-27	9,500.00	9,500.00	9,500.00	9,500.00	6,697.53	100
2024-08-26	9,200.00	9,200.00	9,200.00	9,200.00	6,486.03	1,700
2024-08-23	9,300.00	9,300.00	9,200.00	9,200.00	6,486.03	800
2024-08-22	9,200.00	9,200.00	9,100.00	9,200.00	6,486.03	4,100
2024-08-21	9,200.00	9,200.00	9,200.00	9,200.00	6,486.03	100
2024-08-20	9,500.00	9,500.00	9,400.00	9,500.00	6,697.53	1,300
2024-08-19	9,500.00	9,500.00	9,100.00	9,500.00	6,697.53	25,118
2024-08-16	10,100.00	10,100.00	10,100.00	10,100.00	7,120.53	104
2024-08-14	9,600.00	10,100.00	9,600.00	10,100.00	7,120.53	290
2024-08-13	9,700.00	9,700.00	9,700.00	9,700.00	6,838.53	300
2024-08-12	9,500.00	9,500.00	9,500.00	9,500.00	6,697.53	600
2024-08-09	9,200.00	9,800.00	9,200.00	9,500.00	6,697.53	600
2024-08-08	9,800.00	9,800.00	9,800.00	9,800.00	6,909.03	1,700
2024-08-07	9,900.00	9,900.00	9,900.00	9,900.00	6,979.53	100
2024-08-06	9,200.00	9,200.00	9,200.00	9,200.00	6,486.03	2,100
2024-08-05	9,300.00	9,900.00	9,200.00	9,900.00	6,979.53	7,301
2024-08-02	10,000.00	10,000.00	10,000.00	10,000.00	7,050.03	4,700
2024-08-01	10,000.00	10,000.00	10,000.00	10,000.00	7,050.03	100
2024-07-30	10,000.00	10,000.00	9,700.00	10,000.00	7,050.03	800
2024-07-29	10,000.00	10,000.00	10,000.00	10,000.00	7,050.03	200
2024-07-26	9,700.00	10,000.00	9,700.00	10,000.00	7,050.03	401
2024-07-24	9,600.00	9,700.00	9,600.00	9,700.00	6,838.53	600
2024-07-23	9,900.00	10,000.00	9,800.00	9,800.00	6,909.03	5,500
2024-07-22	9,800.00	9,900.00	9,800.00	9,900.00	6,979.53	700
2024-07-19	10,000.00	10,000.00	10,000.00	10,000.00	7,050.03	1,700
2024-07-17	10,100.00	10,200.00	10,000.00	10,000.00	7,050.03	3,900
2024-07-16	10,800.00	10,800.00	10,600.00	10,600.00	7,473.04	5,100

← NewerPage 9 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.