DIN Capital Investment Group JSC (HNX:PDB)
Vietnam · Delayed Price · Currency is VND 19,200
+100 (0.52%)
At close: Nov 3, 2026
HNX:PDB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 19,100.00 | 19,300.00 | 19,100.00 | 19,200.00 | 19,200.00 | 0.52% | 10,302 |
| Nov 2, 2026 | 19,100.00 | 19,300.00 | 18,900.00 | 19,100.00 | 19,100.00 | -5.45% | 31,805 |
| Oct 29, 2026 | 19,800.00 | 20,200.00 | 19,700.00 | 20,200.00 | 20,200.00 | 0.50% | 38,801 |
| Oct 28, 2026 | 21,700.00 | 21,700.00 | 19,700.00 | 20,100.00 | 20,100.00 | -7.80% | 116,742 |
| Oct 27, 2026 | 22,000.00 | 22,000.00 | 21,800.00 | 21,800.00 | 21,800.00 | -1.36% | 5,600 |
| Oct 26, 2026 | 23,200.00 | 23,200.00 | 22,000.00 | 22,100.00 | 22,100.00 | 0.91% | 8,501 |
| Oct 23, 2026 | 22,900.00 | 22,900.00 | 21,800.00 | 21,900.00 | 21,900.00 | -5.60% | 56,336 |
| Oct 22, 2026 | 23,100.00 | 23,200.00 | 22,900.00 | 23,200.00 | 23,200.00 | -0.43% | 9,500 |
| Oct 21, 2026 | 23,500.00 | 23,500.00 | 23,000.00 | 23,300.00 | 23,300.00 | -0.43% | 4,224 |
| Oct 20, 2026 | 23,500.00 | 23,500.00 | 22,900.00 | 23,400.00 | 23,400.00 | - | 25,800 |
| Oct 19, 2026 | 23,300.00 | 23,400.00 | 23,000.00 | 23,400.00 | 23,400.00 | 1.74% | 3,420 |
| Oct 16, 2026 | 22,900.00 | 23,300.00 | 22,900.00 | 23,000.00 | 23,000.00 | - | 2,500 |
| Oct 15, 2026 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | -1.71% | 902 |
| Oct 14, 2026 | 23,000.00 | 23,400.00 | 23,000.00 | 23,400.00 | 23,400.00 | -0.43% | 430 |
| Oct 13, 2026 | 24,800.00 | 24,800.00 | 23,000.00 | 23,500.00 | 23,500.00 | - | 2,000 |
| Oct 12, 2026 | 23,400.00 | 23,700.00 | 23,000.00 | 23,500.00 | 23,500.00 | 0.86% | 1,300 |
| Oct 9, 2026 | 23,200.00 | 23,300.00 | 23,200.00 | 23,300.00 | 23,300.00 | -0.43% | 300,364 |
| Oct 8, 2026 | 23,300.00 | 23,400.00 | 23,300.00 | 23,400.00 | 23,400.00 | - | 1,000 |
| Oct 7, 2026 | 23,400.00 | 23,400.00 | 22,700.00 | 23,400.00 | 23,400.00 | - | 405,680 |
| Oct 6, 2026 | 23,400.00 | 24,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | - | 1,900 |
| Oct 5, 2026 | 23,300.00 | 23,400.00 | 22,700.00 | 23,400.00 | 23,400.00 | 0.43% | 1,320 |
| Oct 2, 2026 | 23,300.00 | 23,900.00 | 23,300.00 | 23,300.00 | 23,300.00 | 1.30% | 3,133 |
| Oct 1, 2026 | 23,200.00 | 23,200.00 | 22,500.00 | 23,000.00 | 23,000.00 | -0.86% | 3,800 |
| Sep 30, 2026 | 23,600.00 | 23,600.00 | 23,100.00 | 23,200.00 | 23,200.00 | -1.69% | 2,100 |
| Sep 29, 2026 | 23,500.00 | 23,700.00 | 23,000.00 | 23,600.00 | 23,600.00 | -1.67% | 3,200 |
| Sep 28, 2026 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | -1.64% | 802 |
| Sep 25, 2026 | 23,500.00 | 24,400.00 | 22,700.00 | 24,400.00 | 24,400.00 | 4.27% | 4,200 |
| Sep 24, 2026 | 24,500.00 | 24,900.00 | 24,500.00 | 24,900.00 | 23,400.00 | 1.22% | 2,938 |
| Sep 23, 2026 | 24,400.00 | 24,600.00 | 24,300.00 | 24,600.00 | 23,118.07 | -0.40% | 1,850 |
| Sep 22, 2026 | 25,400.00 | 25,400.00 | 24,500.00 | 24,700.00 | 23,212.05 | -0.80% | 4,532 |
| Sep 21, 2026 | 25,500.00 | 25,500.00 | 24,000.00 | 24,900.00 | 23,400.00 | 0.40% | 9,802 |
| Sep 18, 2026 | 25,000.00 | 25,000.00 | 24,500.00 | 24,800.00 | 23,306.02 | -0.80% | 21,600 |
| Sep 17, 2026 | 25,000.00 | 25,000.00 | 24,700.00 | 25,000.00 | 23,493.98 | -2.34% | 5,334 |
| Sep 16, 2026 | 24,200.00 | 25,900.00 | 24,200.00 | 25,600.00 | 24,057.83 | 5.79% | 67,403 |
| Sep 15, 2026 | 23,800.00 | 24,400.00 | 23,700.00 | 24,200.00 | 22,742.17 | 1.68% | 14,744 |
| Sep 14, 2026 | 23,700.00 | 24,000.00 | 23,500.00 | 23,800.00 | 22,366.27 | -1.24% | 25,613 |
| Sep 11, 2026 | 23,900.00 | 24,200.00 | 22,700.00 | 24,100.00 | 22,648.19 | 0.42% | 180,163 |
| Sep 10, 2026 | 23,600.00 | 24,100.00 | 23,500.00 | 24,000.00 | 22,554.22 | -0.41% | 71,837 |
| Sep 9, 2026 | 24,100.00 | 24,100.00 | 23,800.00 | 24,100.00 | 22,648.19 | -1.63% | 71,612 |
| Sep 8, 2026 | 24,400.00 | 24,500.00 | 24,400.00 | 24,500.00 | 23,024.10 | 0.41% | 10,034 |
| Sep 7, 2026 | 24,400.00 | 24,900.00 | 24,200.00 | 24,400.00 | 22,930.12 | - | 10,515 |
| Sep 4, 2026 | 24,000.00 | 24,400.00 | 23,600.00 | 24,400.00 | 22,930.12 | 3.39% | 37,411 |
| Sep 3, 2026 | 23,400.00 | 23,600.00 | 23,200.00 | 23,600.00 | 22,178.31 | 2.16% | 13,831 |
| Aug 28, 2026 | 22,400.00 | 23,700.00 | 22,400.00 | 23,100.00 | 21,708.43 | 2.21% | 20,645 |
| Aug 27, 2026 | 22,300.00 | 22,600.00 | 22,200.00 | 22,600.00 | 21,238.55 | 2.73% | 5,100 |
| Aug 26, 2026 | 22,200.00 | 22,400.00 | 22,000.00 | 22,000.00 | 20,674.70 | - | 21,710 |
| Aug 25, 2026 | 21,900.00 | 22,000.00 | 21,500.00 | 22,000.00 | 20,674.70 | 0.92% | 27,856 |
| Aug 24, 2026 | 21,300.00 | 22,000.00 | 21,300.00 | 21,800.00 | 20,486.75 | - | 3,110 |
| Aug 21, 2026 | 21,500.00 | 21,800.00 | 21,500.00 | 21,800.00 | 20,486.75 | - | 1,100 |
| Aug 20, 2026 | 21,700.00 | 21,800.00 | 21,200.00 | 21,800.00 | 20,486.75 | - | 3,826 |