DIN Capital Investment Group JSC (HNX:PDB)
Vietnam · Delayed Price · Currency is VND 19,400
-100 (-0.51%)
At close: Jul 20, 2026
HNX:PDB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 19,700.00 | 19,800.00 | 19,700.00 | 19,800.00 | 19,800.00 | 0.51% | 6,100 |
| Jun 18, 2026 | 19,800.00 | 19,800.00 | 19,000.00 | 19,700.00 | 19,700.00 | - | 1,855 |
| Jun 17, 2026 | 19,700.00 | 19,800.00 | 19,700.00 | 19,700.00 | 19,700.00 | - | 5,500 |
| Jun 16, 2026 | 19,500.00 | 19,700.00 | 19,500.00 | 19,700.00 | 19,700.00 | 1.03% | 3,800 |
| Jun 15, 2026 | 19,100.00 | 19,500.00 | 19,100.00 | 19,500.00 | 19,500.00 | 2.63% | 10,327 |
| Jun 12, 2026 | 19,000.00 | 19,000.00 | 18,900.00 | 19,000.00 | 19,000.00 | 1.06% | 6,710 |
| Jun 11, 2026 | 19,000.00 | 19,000.00 | 18,800.00 | 18,800.00 | 18,800.00 | - | 13,100 |
| Jun 10, 2026 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | - | 21,900 |
| Jun 9, 2026 | 18,500.00 | 18,800.00 | 18,500.00 | 18,800.00 | 18,800.00 | 1.62% | 2,216 |
| Jun 8, 2026 | 19,000.00 | 19,000.00 | 18,500.00 | 18,500.00 | 18,500.00 | -2.63% | 144,900 |
| Jun 5, 2026 | 18,800.00 | 19,000.00 | 18,800.00 | 19,000.00 | 19,000.00 | 0.53% | 1,400 |
| Jun 4, 2026 | 18,900.00 | 18,900.00 | 18,800.00 | 18,900.00 | 18,900.00 | - | 2,201 |
| Jun 3, 2026 | 19,000.00 | 19,000.00 | 18,900.00 | 18,900.00 | 18,900.00 | -1.05% | 1,100 |
| Jun 2, 2026 | 19,100.00 | 19,100.00 | 19,000.00 | 19,100.00 | 19,100.00 | - | 6,100 |
| Jun 1, 2026 | 18,900.00 | 19,100.00 | 18,800.00 | 19,100.00 | 19,100.00 | 1.06% | 8,000 |
| May 29, 2026 | 18,900.00 | 18,900.00 | 18,800.00 | 18,900.00 | 18,900.00 | - | 2,220 |
| May 28, 2026 | 18,900.00 | 18,900.00 | 18,800.00 | 18,900.00 | 18,900.00 | -0.53% | 4,000 |
| May 27, 2026 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | - | 11,700 |
| May 26, 2026 | 19,300.00 | 19,300.00 | 19,000.00 | 19,000.00 | 19,000.00 | -1.04% | 3,100 |
| May 25, 2026 | 19,100.00 | 19,300.00 | 19,100.00 | 19,200.00 | 19,200.00 | 0.52% | 1,900 |
| May 22, 2026 | 19,200.00 | 19,200.00 | 19,100.00 | 19,100.00 | 19,100.00 | -0.52% | 2,500 |
| May 21, 2026 | 19,400.00 | 19,400.00 | 19,100.00 | 19,200.00 | 19,200.00 | - | 10,000 |
| May 20, 2026 | 19,000.00 | 19,200.00 | 18,000.00 | 19,200.00 | 19,200.00 | 1.05% | 15,463 |
| May 19, 2026 | 19,100.00 | 19,200.00 | 19,000.00 | 19,000.00 | 19,000.00 | -1.04% | 5,301 |
| May 18, 2026 | 19,200.00 | 19,400.00 | 19,100.00 | 19,200.00 | 19,200.00 | - | 13,745 |
| 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 |