DIN Capital Investment Group JSC (HNX:PDB)
Vietnam · Delayed Price · Currency is VND 23,100
+500 (2.21%)
At close: Aug 28, 2026
HNX:PDB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 22,400.00 | 23,700.00 | 22,400.00 | 23,100.00 | 23,100.00 | 2.21% | 20,645 |
| Aug 27, 2026 | 22,300.00 | 22,600.00 | 22,200.00 | 22,600.00 | 22,600.00 | 2.73% | 5,100 |
| Aug 26, 2026 | 22,200.00 | 22,400.00 | 22,000.00 | 22,000.00 | 22,000.00 | - | 21,710 |
| Aug 25, 2026 | 21,900.00 | 22,000.00 | 21,500.00 | 22,000.00 | 22,000.00 | 0.92% | 27,856 |
| Aug 24, 2026 | 21,300.00 | 22,000.00 | 21,300.00 | 21,800.00 | 21,800.00 | - | 3,110 |
| Aug 21, 2026 | 21,500.00 | 21,800.00 | 21,500.00 | 21,800.00 | 21,800.00 | - | 1,100 |
| Aug 20, 2026 | 21,700.00 | 21,800.00 | 21,200.00 | 21,800.00 | 21,800.00 | - | 3,826 |
| Aug 19, 2026 | 22,000.00 | 22,000.00 | 21,700.00 | 21,800.00 | 21,800.00 | -0.91% | 1,221 |
| Aug 18, 2026 | 22,100.00 | 22,100.00 | 22,000.00 | 22,000.00 | 22,000.00 | 0.92% | 2,020 |
| Aug 17, 2026 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | - | 332 |
| Aug 14, 2026 | 22,400.00 | 22,400.00 | 21,500.00 | 21,800.00 | 21,800.00 | -3.11% | 18,100 |
| Aug 13, 2026 | 22,600.00 | 22,600.00 | 22,200.00 | 22,500.00 | 22,500.00 | -1.32% | 10,204 |
| Aug 12, 2026 | 23,100.00 | 24,000.00 | 22,800.00 | 22,800.00 | 22,800.00 | - | 13,300 |
| Aug 11, 2026 | 23,000.00 | 23,500.00 | 22,800.00 | 22,800.00 | 22,800.00 | -0.87% | 4,400 |
| Aug 10, 2026 | 22,500.00 | 23,100.00 | 22,500.00 | 23,000.00 | 23,000.00 | 0.44% | 4,200 |
| Aug 7, 2026 | 22,700.00 | 22,900.00 | 22,700.00 | 22,900.00 | 22,900.00 | 0.88% | 2,702 |
| Aug 6, 2026 | 23,000.00 | 23,000.00 | 22,600.00 | 22,700.00 | 22,700.00 | -1.30% | 3,300 |
| Aug 5, 2026 | 23,400.00 | 23,400.00 | 22,900.00 | 23,000.00 | 23,000.00 | -1.71% | 3,002 |
| Aug 4, 2026 | 22,000.00 | 23,900.00 | 21,600.00 | 23,400.00 | 23,400.00 | 6.36% | 78,201 |
| Aug 3, 2026 | 21,900.00 | 22,000.00 | 21,500.00 | 22,000.00 | 22,000.00 | 0.46% | 20,000 |
| Jul 31, 2026 | 21,700.00 | 22,200.00 | 21,000.00 | 21,900.00 | 21,900.00 | -1.35% | 39,060 |
| Jul 30, 2026 | 22,500.00 | 24,000.00 | 21,500.00 | 22,200.00 | 22,200.00 | - | 91,247 |
| Jul 29, 2026 | 22,600.00 | 22,700.00 | 22,100.00 | 22,200.00 | 22,200.00 | -2.20% | 4,412 |
| Jul 28, 2026 | 22,000.00 | 22,700.00 | 21,500.00 | 22,700.00 | 22,700.00 | 4.61% | 21,191 |
| Jul 27, 2026 | 21,300.00 | 22,400.00 | 21,300.00 | 21,700.00 | 21,700.00 | 3.33% | 22,584 |
| Jul 24, 2026 | 20,500.00 | 21,000.00 | 20,400.00 | 21,000.00 | 21,000.00 | 1.45% | 4,059 |
| Jul 23, 2026 | 20,600.00 | 21,000.00 | 20,100.00 | 20,700.00 | 20,700.00 | 0.49% | 12,726 |
| Jul 22, 2026 | 22,000.00 | 22,000.00 | 20,600.00 | 20,600.00 | 20,600.00 | -3.29% | 6,012 |
| Jul 21, 2026 | 19,700.00 | 21,300.00 | 19,700.00 | 21,300.00 | 21,300.00 | 9.79% | 36,881 |
| Jul 20, 2026 | 19,500.00 | 19,500.00 | 19,400.00 | 19,400.00 | 19,400.00 | -0.51% | 2,700 |
| Jul 17, 2026 | 19,700.00 | 19,700.00 | 19,500.00 | 19,500.00 | 19,500.00 | -1.02% | 1,644 |
| Jul 16, 2026 | 19,800.00 | 19,900.00 | 19,600.00 | 19,700.00 | 19,700.00 | -1.99% | 12,400 |
| Jul 15, 2026 | 20,000.00 | 20,100.00 | 20,000.00 | 20,100.00 | 20,100.00 | 1.01% | 1,600 |
| Jul 14, 2026 | 19,800.00 | 20,000.00 | 19,000.00 | 19,900.00 | 19,900.00 | -0.50% | 15,100 |
| Jul 13, 2026 | 20,300.00 | 20,300.00 | 19,600.00 | 20,000.00 | 20,000.00 | -1.48% | 8,510 |
| Jul 10, 2026 | 20,000.00 | 20,300.00 | 20,000.00 | 20,300.00 | 20,300.00 | - | 1,000 |
| Jul 9, 2026 | 20,000.00 | 20,300.00 | 19,800.00 | 20,300.00 | 20,300.00 | 1.50% | 13,450 |
| Jul 8, 2026 | 19,900.00 | 20,000.00 | 19,700.00 | 20,000.00 | 20,000.00 | 0.50% | 29,300 |
| Jul 7, 2026 | 19,900.00 | 20,000.00 | 19,200.00 | 19,900.00 | 19,900.00 | -0.50% | 13,420 |
| Jul 6, 2026 | 20,000.00 | 20,200.00 | 19,600.00 | 20,000.00 | 20,000.00 | - | 14,300 |
| Jul 3, 2026 | 19,800.00 | 20,000.00 | 19,800.00 | 20,000.00 | 20,000.00 | -0.50% | 6,800 |
| Jul 2, 2026 | 19,700.00 | 20,100.00 | 19,700.00 | 20,100.00 | 20,100.00 | 0.50% | 7,200 |
| Jul 1, 2026 | 20,200.00 | 20,200.00 | 19,800.00 | 20,000.00 | 20,000.00 | - | 1,500 |
| Jun 30, 2026 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | - | 5,020 |
| Jun 29, 2026 | 19,900.00 | 20,200.00 | 19,400.00 | 20,000.00 | 20,000.00 | 2.04% | 16,016 |
| Jun 26, 2026 | 19,500.00 | 19,600.00 | 19,300.00 | 19,600.00 | 19,600.00 | - | 2,317 |
| Jun 25, 2026 | 19,100.00 | 19,700.00 | 18,000.00 | 19,600.00 | 19,600.00 | -0.51% | 17,615 |
| Jun 24, 2026 | 19,800.00 | 20,000.00 | 19,100.00 | 19,700.00 | 19,700.00 | -2.48% | 18,930 |
| Jun 23, 2026 | 19,700.00 | 20,200.00 | 19,700.00 | 20,200.00 | 20,200.00 | -0.49% | 206 |
| Jun 22, 2026 | 19,800.00 | 20,500.00 | 19,800.00 | 20,300.00 | 20,300.00 | 2.53% | 12,300 |