Din Capital Investment Group JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	22,000.00	22,700.00	21,500.00	22,700.00	21,332.53	21,191
2026-07-27	21,300.00	22,400.00	21,300.00	21,700.00	20,392.77	22,584
2026-07-24	20,500.00	21,000.00	20,400.00	21,000.00	19,734.94	4,059
2026-07-23	20,600.00	21,000.00	20,100.00	20,700.00	19,453.01	12,726
2026-07-22	22,000.00	22,000.00	20,600.00	20,600.00	19,359.04	6,012
2026-07-21	19,700.00	21,300.00	19,700.00	21,300.00	20,016.87	36,881
2026-07-20	19,500.00	19,500.00	19,400.00	19,400.00	18,231.33	2,700
2026-07-17	19,700.00	19,700.00	19,500.00	19,500.00	18,325.30	1,644
2026-07-16	19,800.00	19,900.00	19,600.00	19,700.00	18,513.25	12,400
2026-07-15	20,000.00	20,100.00	20,000.00	20,100.00	18,889.16	1,600
2026-07-14	19,800.00	20,000.00	19,000.00	19,900.00	18,701.20	15,100
2026-07-13	20,300.00	20,300.00	19,600.00	20,000.00	18,795.18	8,510
2026-07-10	20,000.00	20,300.00	20,000.00	20,300.00	19,077.11	1,000
2026-07-09	20,000.00	20,300.00	19,800.00	20,300.00	19,077.11	13,450
2026-07-08	19,900.00	20,000.00	19,700.00	20,000.00	18,795.18	29,300
2026-07-07	19,900.00	20,000.00	19,200.00	19,900.00	18,701.20	13,420
2026-07-06	20,000.00	20,200.00	19,600.00	20,000.00	18,795.18	14,300
2026-07-03	19,800.00	20,000.00	19,800.00	20,000.00	18,795.18	6,800
2026-07-02	19,700.00	20,100.00	19,700.00	20,100.00	18,889.16	7,200
2026-07-01	20,200.00	20,200.00	19,800.00	20,000.00	18,795.18	1,500
2026-06-30	20,000.00	20,000.00	20,000.00	20,000.00	18,795.18	5,020
2026-06-29	19,900.00	20,200.00	19,400.00	20,000.00	18,795.18	16,016
2026-06-26	19,500.00	19,600.00	19,300.00	19,600.00	18,419.28	2,317
2026-06-25	19,100.00	19,700.00	18,000.00	19,600.00	18,419.28	17,615
2026-06-24	19,800.00	20,000.00	19,100.00	19,700.00	18,513.25	18,930
2026-06-23	19,700.00	20,200.00	19,700.00	20,200.00	18,983.13	206
2026-06-22	19,800.00	20,500.00	19,800.00	20,300.00	19,077.11	12,300
2026-06-19	19,700.00	19,800.00	19,700.00	19,800.00	18,607.23	6,100
2026-06-18	19,800.00	19,800.00	19,000.00	19,700.00	18,513.25	1,855
2026-06-17	19,700.00	19,800.00	19,700.00	19,700.00	18,513.25	5,500
2026-06-16	19,500.00	19,700.00	19,500.00	19,700.00	18,513.25	3,800
2026-06-15	19,100.00	19,500.00	19,100.00	19,500.00	18,325.30	10,327
2026-06-12	19,000.00	19,000.00	18,900.00	19,000.00	17,855.42	6,710
2026-06-11	19,000.00	19,000.00	18,800.00	18,800.00	17,667.47	13,100
2026-06-10	18,800.00	18,800.00	18,800.00	18,800.00	17,667.47	21,900
2026-06-09	18,500.00	18,800.00	18,500.00	18,800.00	17,667.47	2,216
2026-06-08	19,000.00	19,000.00	18,500.00	18,500.00	17,385.54	144,900
2026-06-05	18,800.00	19,000.00	18,800.00	19,000.00	17,855.42	1,400
2026-06-04	18,900.00	18,900.00	18,800.00	18,900.00	17,761.45	2,201
2026-06-03	19,000.00	19,000.00	18,900.00	18,900.00	17,761.45	1,100
2026-06-02	19,100.00	19,100.00	19,000.00	19,100.00	17,949.40	6,100
2026-06-01	18,900.00	19,100.00	18,800.00	19,100.00	17,949.40	8,000
2026-05-29	18,900.00	18,900.00	18,800.00	18,900.00	17,761.45	2,220
2026-05-28	18,900.00	18,900.00	18,800.00	18,900.00	17,761.45	4,000
2026-05-27	19,000.00	19,000.00	19,000.00	19,000.00	17,855.42	11,700
2026-05-26	19,300.00	19,300.00	19,000.00	19,000.00	17,855.42	3,100
2026-05-25	19,100.00	19,300.00	19,100.00	19,200.00	18,043.37	1,900
2026-05-22	19,200.00	19,200.00	19,100.00	19,100.00	17,949.40	2,500
2026-05-21	19,400.00	19,400.00	19,100.00	19,200.00	18,043.37	10,000
2026-05-20	19,000.00	19,200.00	18,000.00	19,200.00	18,043.37	15,463
2026-05-19	19,100.00	19,200.00	19,000.00	19,000.00	17,855.42	5,301
2026-05-18	19,200.00	19,400.00	19,100.00	19,200.00	18,043.37	13,745
2026-05-15	19,400.00	19,500.00	19,200.00	19,200.00	18,043.37	8,666
2026-05-14	19,400.00	19,400.00	19,200.00	19,400.00	18,231.33	7,052
2026-05-13	19,300.00	19,500.00	19,200.00	19,400.00	18,231.33	10,850
2026-05-12	19,300.00	19,500.00	19,300.00	19,400.00	18,231.33	8,611
2026-05-11	19,300.00	19,700.00	19,300.00	19,400.00	18,231.33	9,064
2026-05-08	19,100.00	20,000.00	19,100.00	19,700.00	18,513.25	23,143
2026-05-07	19,800.00	19,800.00	18,900.00	19,100.00	17,949.40	31,159
2026-05-06	20,400.00	21,500.00	19,300.00	19,800.00	18,607.23	32,932

← NewerPage 2 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.