DIN Capital Investment Group JSC (HNX:PDB)
Vietnam · Delayed Price · Currency is VND 24,600
-100 (-0.40%)
At close: Sep 23, 2026
HNX:PDB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 24,400.00 | 24,600.00 | 24,300.00 | 24,600.00 | 24,600.00 | -0.40% | 1,850 |
| Sep 22, 2026 | 25,400.00 | 25,400.00 | 24,500.00 | 24,700.00 | 24,700.00 | -0.80% | 4,532 |
| Sep 21, 2026 | 25,500.00 | 25,500.00 | 24,000.00 | 24,900.00 | 24,900.00 | 0.40% | 9,802 |
| Sep 18, 2026 | 25,000.00 | 25,000.00 | 24,500.00 | 24,800.00 | 24,800.00 | -0.80% | 21,600 |
| Sep 17, 2026 | 25,000.00 | 25,000.00 | 24,700.00 | 25,000.00 | 25,000.00 | -2.34% | 5,334 |
| Sep 16, 2026 | 24,200.00 | 25,900.00 | 24,200.00 | 25,600.00 | 25,600.00 | 5.79% | 67,403 |
| Sep 15, 2026 | 23,800.00 | 24,400.00 | 23,700.00 | 24,200.00 | 24,200.00 | 1.68% | 14,744 |
| Sep 14, 2026 | 23,700.00 | 24,000.00 | 23,500.00 | 23,800.00 | 23,800.00 | -1.24% | 25,613 |
| Sep 11, 2026 | 23,900.00 | 24,200.00 | 22,700.00 | 24,100.00 | 24,100.00 | 0.42% | 180,163 |
| Sep 10, 2026 | 23,600.00 | 24,100.00 | 23,500.00 | 24,000.00 | 24,000.00 | -0.41% | 71,837 |
| Sep 9, 2026 | 24,100.00 | 24,100.00 | 23,800.00 | 24,100.00 | 24,100.00 | -1.63% | 71,612 |
| Sep 8, 2026 | 24,400.00 | 24,500.00 | 24,400.00 | 24,500.00 | 24,500.00 | 0.41% | 10,034 |
| Sep 7, 2026 | 24,400.00 | 24,900.00 | 24,200.00 | 24,400.00 | 24,400.00 | - | 10,515 |
| Sep 4, 2026 | 24,000.00 | 24,400.00 | 23,600.00 | 24,400.00 | 24,400.00 | 3.39% | 37,411 |
| Sep 3, 2026 | 23,400.00 | 23,600.00 | 23,200.00 | 23,600.00 | 23,600.00 | 2.16% | 13,831 |
| 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 |