DIN Capital Investment Group JSC (HNX:PDB)
Vietnam · Delayed Price · Currency is VND 19,200
-200 (-1.03%)
At close: May 15, 2026
HNX:PDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 19,400.00 | 19,500.00 | 19,200.00 | 19,200.00 | 19,200.00 | -1.03% | 8,666 |
| May 14, 2026 | 19,400.00 | 19,400.00 | 19,200.00 | 19,400.00 | 19,400.00 | - | 7,052 |
| May 13, 2026 | 19,300.00 | 19,500.00 | 19,200.00 | 19,400.00 | 19,400.00 | - | 10,850 |
| May 12, 2026 | 19,300.00 | 19,500.00 | 19,300.00 | 19,400.00 | 19,400.00 | - | 8,611 |
| May 11, 2026 | 19,300.00 | 19,700.00 | 19,300.00 | 19,400.00 | 19,400.00 | -1.52% | 9,064 |
| May 8, 2026 | 19,100.00 | 20,000.00 | 19,100.00 | 19,700.00 | 19,700.00 | 3.14% | 23,143 |
| May 7, 2026 | 19,800.00 | 19,800.00 | 18,900.00 | 19,100.00 | 19,100.00 | -3.54% | 31,159 |
| May 6, 2026 | 20,400.00 | 21,500.00 | 19,300.00 | 19,800.00 | 19,800.00 | -3.41% | 32,932 |
| May 5, 2026 | 21,900.00 | 22,000.00 | 20,200.00 | 20,500.00 | 20,500.00 | -20.85% | 29,090 |
| May 4, 2026 | 25,500.00 | 25,900.00 | 25,300.00 | 25,900.00 | 21,900.00 | 2.78% | 163,000 |
| Apr 29, 2026 | 25,900.00 | 25,900.00 | 25,000.00 | 25,200.00 | 21,308.11 | -0.79% | 62,849 |
| Apr 28, 2026 | 26,000.00 | 26,000.00 | 25,100.00 | 25,400.00 | 21,477.22 | -2.31% | 26,592 |
| Apr 24, 2026 | 25,700.00 | 26,000.00 | 25,700.00 | 26,000.00 | 21,984.56 | 1.17% | 31,300 |
| Apr 23, 2026 | 26,700.00 | 26,700.00 | 25,600.00 | 25,700.00 | 21,730.89 | -3.75% | 31,933 |
| Apr 22, 2026 | 26,400.00 | 27,000.00 | 26,400.00 | 26,700.00 | 22,576.45 | 1.52% | 25,402 |
| Apr 21, 2026 | 26,500.00 | 27,500.00 | 26,300.00 | 26,300.00 | 22,238.22 | - | 74,408 |
| Apr 20, 2026 | 25,800.00 | 26,300.00 | 25,500.00 | 26,300.00 | 22,238.22 | 1.94% | 51,279 |
| Apr 17, 2026 | 24,600.00 | 26,000.00 | 24,600.00 | 25,800.00 | 21,815.44 | 5.74% | 71,902 |
| Apr 16, 2026 | 24,500.00 | 24,500.00 | 24,200.00 | 24,400.00 | 20,631.66 | -0.41% | 10,440 |
| Apr 15, 2026 | 24,700.00 | 24,700.00 | 24,500.00 | 24,500.00 | 20,716.22 | -1.21% | 10,929 |
| Apr 14, 2026 | 24,400.00 | 25,100.00 | 24,400.00 | 24,800.00 | 20,969.88 | 2.06% | 25,704 |
| Apr 13, 2026 | 23,500.00 | 24,700.00 | 23,500.00 | 24,300.00 | 20,547.10 | 3.40% | 44,000 |
| Apr 10, 2026 | 23,500.00 | 23,500.00 | 23,300.00 | 23,500.00 | 19,870.66 | - | 13,300 |
| Apr 9, 2026 | 22,800.00 | 23,500.00 | 22,800.00 | 23,500.00 | 19,870.66 | 3.07% | 15,200 |
| Apr 8, 2026 | 23,000.00 | 23,200.00 | 22,700.00 | 22,800.00 | 19,278.76 | 0.88% | 15,300 |
| Apr 7, 2026 | 22,900.00 | 22,900.00 | 21,900.00 | 22,600.00 | 19,109.65 | -1.31% | 51,300 |
| Apr 6, 2026 | 23,400.00 | 23,400.00 | 22,400.00 | 22,900.00 | 19,363.32 | -2.14% | 61,700 |
| Apr 3, 2026 | 24,100.00 | 24,100.00 | 23,400.00 | 23,400.00 | 19,786.10 | -2.09% | 42,901 |
| Apr 2, 2026 | 23,800.00 | 24,000.00 | 23,600.00 | 23,900.00 | 20,208.88 | - | 22,710 |
| Apr 1, 2026 | 24,000.00 | 24,000.00 | 23,900.00 | 23,900.00 | 20,208.88 | -0.42% | 8,200 |
| Mar 31, 2026 | 23,800.00 | 24,000.00 | 23,700.00 | 24,000.00 | 20,293.44 | 1.27% | 8,300 |
| Mar 30, 2026 | 24,100.00 | 24,100.00 | 23,400.00 | 23,700.00 | 20,039.77 | -2.47% | 29,600 |
| Mar 27, 2026 | 24,000.00 | 24,300.00 | 24,000.00 | 24,300.00 | 20,547.10 | 0.83% | 35,710 |
| Mar 26, 2026 | 24,000.00 | 25,000.00 | 23,600.00 | 24,100.00 | 20,377.99 | 0.42% | 21,312 |
| Mar 25, 2026 | 25,000.00 | 25,100.00 | 22,900.00 | 24,000.00 | 20,293.44 | 4.80% | 78,351 |
| Mar 24, 2026 | 22,900.00 | 22,900.00 | 22,900.00 | 22,900.00 | 19,363.32 | 9.57% | 8,700 |
| Mar 23, 2026 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 17,672.20 | 10.00% | 6,501 |
| Mar 20, 2026 | 19,500.00 | 19,500.00 | 18,800.00 | 19,000.00 | 16,065.64 | -2.56% | 84,300 |
| Mar 19, 2026 | 20,000.00 | 20,000.00 | 19,400.00 | 19,500.00 | 16,488.42 | -2.50% | 8,511 |
| Mar 18, 2026 | 20,600.00 | 20,600.00 | 20,000.00 | 20,000.00 | 16,911.20 | -2.44% | 10,700 |
| Mar 17, 2026 | 20,500.00 | 21,000.00 | 20,100.00 | 20,500.00 | 17,333.98 | - | 9,000 |
| Mar 16, 2026 | 21,800.00 | 21,800.00 | 20,500.00 | 20,500.00 | 17,333.98 | - | 4,200 |
| Mar 13, 2026 | 18,700.00 | 20,500.00 | 18,500.00 | 20,500.00 | 17,333.98 | 9.63% | 30,500 |
| Mar 12, 2026 | 19,000.00 | 19,100.00 | 18,700.00 | 18,700.00 | 15,811.97 | -2.09% | 27,749 |
| Mar 11, 2026 | 18,500.00 | 19,200.00 | 18,500.00 | 19,100.00 | 16,150.19 | 3.24% | 27,500 |
| Mar 10, 2026 | 19,500.00 | 19,500.00 | 17,900.00 | 18,500.00 | 15,642.86 | 0.54% | 56,400 |
| Mar 9, 2026 | 20,400.00 | 20,400.00 | 18,400.00 | 18,400.00 | 15,558.30 | -9.80% | 39,100 |
| Mar 6, 2026 | 20,600.00 | 20,600.00 | 20,000.00 | 20,400.00 | 17,249.42 | -0.97% | 10,400 |
| Mar 5, 2026 | 21,100.00 | 22,100.00 | 20,300.00 | 20,600.00 | 17,418.53 | -1.90% | 16,900 |
| Mar 4, 2026 | 22,000.00 | 22,000.00 | 20,100.00 | 21,000.00 | 17,756.76 | -4.55% | 37,100 |