DIN Capital Investment Group JSC (HNX:PDB)
Vietnam · Delayed Price · Currency is VND 24,700
-300 (-1.20%)
At close: Dec 3, 2025
HNX:PDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 24,900.00 | 24,900.00 | 24,400.00 | 24,700.00 | 24,700.00 | -1.20% | 11,000 |
| Dec 2, 2025 | 25,400.00 | 25,400.00 | 24,500.00 | 25,000.00 | 25,000.00 | -1.57% | 1,400 |
| Nov 27, 2025 | 25,000.00 | 25,400.00 | 24,800.00 | 25,400.00 | 25,400.00 | - | 12,001 |
| Nov 26, 2025 | 24,800.00 | 25,400.00 | 24,700.00 | 25,400.00 | 25,400.00 | 1.60% | 7,100 |
| Nov 25, 2025 | 25,900.00 | 25,900.00 | 24,700.00 | 25,000.00 | 25,000.00 | -3.47% | 10,000 |
| Nov 24, 2025 | 24,600.00 | 26,000.00 | 24,600.00 | 25,900.00 | 25,900.00 | -0.38% | 2,500 |
| Nov 21, 2025 | 24,700.00 | 26,900.00 | 24,600.00 | 26,000.00 | 26,000.00 | 5.26% | 30,800 |
| Nov 20, 2025 | 24,600.00 | 24,800.00 | 24,500.00 | 24,700.00 | 24,700.00 | 0.41% | 6,400 |
| Nov 19, 2025 | 24,600.00 | 25,000.00 | 24,600.00 | 24,600.00 | 24,600.00 | - | 7,400 |
| Nov 18, 2025 | 24,700.00 | 24,700.00 | 24,600.00 | 24,600.00 | 24,600.00 | -0.40% | 6,819 |
| Nov 17, 2025 | 24,800.00 | 24,800.00 | 24,200.00 | 24,700.00 | 24,700.00 | -0.40% | 10,200 |
| Nov 14, 2025 | 24,900.00 | 24,900.00 | 24,400.00 | 24,800.00 | 24,800.00 | -0.40% | 2,400 |
| Nov 13, 2025 | 25,000.00 | 25,500.00 | 24,200.00 | 24,900.00 | 24,900.00 | -0.40% | 99,315 |
| Nov 12, 2025 | 24,100.00 | 25,000.00 | 24,000.00 | 25,000.00 | 25,000.00 | 3.73% | 4,200 |
| Nov 11, 2025 | 24,200.00 | 24,200.00 | 23,700.00 | 24,100.00 | 24,100.00 | - | 15,300 |
| Nov 10, 2025 | 24,000.00 | 24,900.00 | 24,000.00 | 24,100.00 | 24,100.00 | -3.60% | 12,000 |
| Nov 7, 2025 | 25,300.00 | 26,000.00 | 24,600.00 | 25,000.00 | 25,000.00 | -1.57% | 8,000 |
| Nov 6, 2025 | 25,600.00 | 25,600.00 | 24,600.00 | 25,400.00 | 25,400.00 | -1.17% | 2,300 |
| Nov 5, 2025 | 24,000.00 | 25,900.00 | 23,900.00 | 25,700.00 | 25,700.00 | 7.53% | 22,118 |
| Nov 4, 2025 | 26,000.00 | 26,000.00 | 23,500.00 | 23,900.00 | 23,900.00 | -8.08% | 52,801 |
| Nov 3, 2025 | 26,800.00 | 26,800.00 | 25,700.00 | 26,000.00 | 26,000.00 | -2.99% | 8,801 |
| Oct 31, 2025 | 28,200.00 | 28,200.00 | 26,000.00 | 26,800.00 | 26,800.00 | 4.28% | 73,617 |
| Oct 30, 2025 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 9.83% | 104,925 |
| Oct 29, 2025 | 22,000.00 | 23,400.00 | 21,400.00 | 23,400.00 | 23,400.00 | 9.86% | 128,535 |
| Oct 28, 2025 | 21,300.00 | 21,300.00 | 20,700.00 | 21,300.00 | 21,300.00 | -0.47% | 9,400 |
| Oct 27, 2025 | 20,800.00 | 21,500.00 | 20,700.00 | 21,400.00 | 21,400.00 | 4.90% | 14,000 |
| Oct 24, 2025 | 20,500.00 | 20,500.00 | 20,400.00 | 20,400.00 | 20,400.00 | -0.49% | 1,300 |
| Oct 23, 2025 | 20,600.00 | 20,600.00 | 20,500.00 | 20,500.00 | 20,500.00 | -0.49% | 3,500 |
| Oct 22, 2025 | 20,400.00 | 20,600.00 | 20,000.00 | 20,600.00 | 20,600.00 | - | 5,900 |
| Oct 21, 2025 | 20,000.00 | 20,800.00 | 20,000.00 | 20,600.00 | 20,600.00 | 1.48% | 9,300 |
| Oct 20, 2025 | 20,000.00 | 21,000.00 | 20,000.00 | 20,300.00 | 20,300.00 | -2.40% | 23,101 |
| Oct 17, 2025 | 21,400.00 | 21,400.00 | 20,800.00 | 20,800.00 | 20,800.00 | -0.95% | 800 |
| Oct 16, 2025 | 20,800.00 | 21,000.00 | 20,300.00 | 21,000.00 | 21,000.00 | -3.23% | 3,600 |
| Oct 15, 2025 | 20,500.00 | 21,700.00 | 20,500.00 | 21,700.00 | 21,700.00 | 4.83% | 3,300 |
| Oct 14, 2025 | 21,000.00 | 21,000.00 | 20,100.00 | 20,700.00 | 20,700.00 | -4.61% | 21,302 |
| Oct 13, 2025 | 20,500.00 | 21,700.00 | 20,000.00 | 21,700.00 | 21,700.00 | 0.46% | 6,501 |
| Oct 10, 2025 | 21,500.00 | 21,600.00 | 21,300.00 | 21,600.00 | 21,600.00 | 0.47% | 10,408 |
| Oct 9, 2025 | 21,500.00 | 21,500.00 | 21,200.00 | 21,500.00 | 21,500.00 | 1.42% | 14,000 |
| Oct 8, 2025 | 20,900.00 | 21,200.00 | 20,700.00 | 21,200.00 | 21,200.00 | 1.92% | 7,400 |
| Oct 7, 2025 | 20,500.00 | 21,300.00 | 20,500.00 | 20,800.00 | 20,800.00 | - | 16,450 |
| Oct 6, 2025 | 20,000.00 | 20,800.00 | 20,000.00 | 20,800.00 | 20,800.00 | 4.00% | 7,001 |
| Oct 3, 2025 | 20,100.00 | 20,200.00 | 19,800.00 | 20,000.00 | 20,000.00 | -0.99% | 15,000 |
| Oct 2, 2025 | 20,500.00 | 20,800.00 | 20,200.00 | 20,200.00 | 20,200.00 | -1.46% | 14,800 |
| Oct 1, 2025 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 1.49% | 1,700 |
| Sep 30, 2025 | 20,300.00 | 20,300.00 | 20,100.00 | 20,200.00 | 20,200.00 | -3.35% | 4,900 |
| Sep 29, 2025 | 20,600.00 | 20,900.00 | 20,500.00 | 20,900.00 | 20,900.00 | 1.46% | 9,600 |
| Sep 26, 2025 | 20,200.00 | 20,600.00 | 20,200.00 | 20,600.00 | 20,600.00 | 2.49% | 10,120 |
| Sep 25, 2025 | 19,600.00 | 21,500.00 | 19,600.00 | 20,100.00 | 20,100.00 | 2.55% | 6,701 |
| Sep 24, 2025 | 19,500.00 | 19,600.00 | 19,400.00 | 19,600.00 | 19,600.00 | 0.51% | 2,820 |
| Sep 23, 2025 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | - | 100 |