DIN Capital Investment Group JSC (HNX:PDB)
Vietnam
· Delayed Price · Currency is VND 24,900
+200 (0.81%)
At close: Dec 4, 2025
HNX:PDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24,100.00 | 25,100.00 | 24,100.00 | 24,800.00 | 24,800.00 | -0.40% | 14,300 |
| Dec 4, 2025 | 24,600.00 | 24,900.00 | 24,000.00 | 24,900.00 | 24,900.00 | 0.81% | 26,500 |
| Dec 3, 2025 | 24,900.00 | 24,900.00 | 24,400.00 | 24,700.00 | 24,700.00 | -1.20% | 11,000 |
| Dec 2, 2025 | 25,400.00 | 25,400.00 | 24,500.00 | 25,000.00 | 25,000.00 | -1.57% | 1,400 |
| Nov 27, 2025 | 25,000.00 | 25,400.00 | 24,800.00 | 25,400.00 | 25,400.00 | - | 12,001 |
| Nov 26, 2025 | 24,800.00 | 25,400.00 | 24,700.00 | 25,400.00 | 25,400.00 | 1.60% | 7,100 |
| Nov 25, 2025 | 25,900.00 | 25,900.00 | 24,700.00 | 25,000.00 | 25,000.00 | -3.47% | 10,000 |
| Nov 24, 2025 | 24,600.00 | 26,000.00 | 24,600.00 | 25,900.00 | 25,900.00 | -0.38% | 2,500 |
| Nov 21, 2025 | 24,700.00 | 26,900.00 | 24,600.00 | 26,000.00 | 26,000.00 | 5.26% | 30,800 |
| Nov 20, 2025 | 24,600.00 | 24,800.00 | 24,500.00 | 24,700.00 | 24,700.00 | 0.41% | 6,400 |
| Nov 19, 2025 | 24,600.00 | 25,000.00 | 24,600.00 | 24,600.00 | 24,600.00 | - | 7,400 |
| Nov 18, 2025 | 24,700.00 | 24,700.00 | 24,600.00 | 24,600.00 | 24,600.00 | -0.40% | 6,819 |
| Nov 17, 2025 | 24,800.00 | 24,800.00 | 24,200.00 | 24,700.00 | 24,700.00 | -0.40% | 10,200 |
| Nov 14, 2025 | 24,900.00 | 24,900.00 | 24,400.00 | 24,800.00 | 24,800.00 | -0.40% | 2,400 |
| Nov 13, 2025 | 25,000.00 | 25,500.00 | 24,200.00 | 24,900.00 | 24,900.00 | -0.40% | 99,315 |
| Nov 12, 2025 | 24,100.00 | 25,000.00 | 24,000.00 | 25,000.00 | 25,000.00 | 3.73% | 4,200 |
| Nov 11, 2025 | 24,200.00 | 24,200.00 | 23,700.00 | 24,100.00 | 24,100.00 | - | 15,300 |
| Nov 10, 2025 | 24,000.00 | 24,900.00 | 24,000.00 | 24,100.00 | 24,100.00 | -3.60% | 12,000 |
| Nov 7, 2025 | 25,300.00 | 26,000.00 | 24,600.00 | 25,000.00 | 25,000.00 | -1.57% | 8,000 |
| Nov 6, 2025 | 25,600.00 | 25,600.00 | 24,600.00 | 25,400.00 | 25,400.00 | -1.17% | 2,300 |
| Nov 5, 2025 | 24,000.00 | 25,900.00 | 23,900.00 | 25,700.00 | 25,700.00 | 7.53% | 22,118 |
| Nov 4, 2025 | 26,000.00 | 26,000.00 | 23,500.00 | 23,900.00 | 23,900.00 | -8.08% | 52,801 |
| Nov 3, 2025 | 26,800.00 | 26,800.00 | 25,700.00 | 26,000.00 | 26,000.00 | -2.99% | 8,801 |
| Oct 31, 2025 | 28,200.00 | 28,200.00 | 26,000.00 | 26,800.00 | 26,800.00 | 4.28% | 73,617 |
| Oct 30, 2025 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 9.83% | 104,925 |
| Oct 29, 2025 | 22,000.00 | 23,400.00 | 21,400.00 | 23,400.00 | 23,400.00 | 9.86% | 128,535 |
| Oct 28, 2025 | 21,300.00 | 21,300.00 | 20,700.00 | 21,300.00 | 21,300.00 | -0.47% | 9,400 |
| Oct 27, 2025 | 20,800.00 | 21,500.00 | 20,700.00 | 21,400.00 | 21,400.00 | 4.90% | 14,000 |
| Oct 24, 2025 | 20,500.00 | 20,500.00 | 20,400.00 | 20,400.00 | 20,400.00 | -0.49% | 1,300 |
| Oct 23, 2025 | 20,600.00 | 20,600.00 | 20,500.00 | 20,500.00 | 20,500.00 | -0.49% | 3,500 |
| Oct 22, 2025 | 20,400.00 | 20,600.00 | 20,000.00 | 20,600.00 | 20,600.00 | - | 5,900 |
| Oct 21, 2025 | 20,000.00 | 20,800.00 | 20,000.00 | 20,600.00 | 20,600.00 | 1.48% | 9,300 |
| Oct 20, 2025 | 20,000.00 | 21,000.00 | 20,000.00 | 20,300.00 | 20,300.00 | -2.40% | 23,101 |
| Oct 17, 2025 | 21,400.00 | 21,400.00 | 20,800.00 | 20,800.00 | 20,800.00 | -0.95% | 800 |
| Oct 16, 2025 | 20,800.00 | 21,000.00 | 20,300.00 | 21,000.00 | 21,000.00 | -3.23% | 3,600 |
| Oct 15, 2025 | 20,500.00 | 21,700.00 | 20,500.00 | 21,700.00 | 21,700.00 | 4.83% | 3,300 |
| Oct 14, 2025 | 21,000.00 | 21,000.00 | 20,100.00 | 20,700.00 | 20,700.00 | -4.61% | 21,302 |
| Oct 13, 2025 | 20,500.00 | 21,700.00 | 20,000.00 | 21,700.00 | 21,700.00 | 0.46% | 6,501 |
| Oct 10, 2025 | 21,500.00 | 21,600.00 | 21,300.00 | 21,600.00 | 21,600.00 | 0.47% | 10,408 |
| Oct 9, 2025 | 21,500.00 | 21,500.00 | 21,200.00 | 21,500.00 | 21,500.00 | 1.42% | 14,000 |
| Oct 8, 2025 | 20,900.00 | 21,200.00 | 20,700.00 | 21,200.00 | 21,200.00 | 1.92% | 7,400 |
| Oct 7, 2025 | 20,500.00 | 21,300.00 | 20,500.00 | 20,800.00 | 20,800.00 | - | 16,450 |
| Oct 6, 2025 | 20,000.00 | 20,800.00 | 20,000.00 | 20,800.00 | 20,800.00 | 4.00% | 7,001 |
| Oct 3, 2025 | 20,100.00 | 20,200.00 | 19,800.00 | 20,000.00 | 20,000.00 | -0.99% | 15,000 |
| Oct 2, 2025 | 20,500.00 | 20,800.00 | 20,200.00 | 20,200.00 | 20,200.00 | -1.46% | 14,800 |
| Oct 1, 2025 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 1.49% | 1,700 |
| Sep 30, 2025 | 20,300.00 | 20,300.00 | 20,100.00 | 20,200.00 | 20,200.00 | -3.35% | 4,900 |
| Sep 29, 2025 | 20,600.00 | 20,900.00 | 20,500.00 | 20,900.00 | 20,900.00 | 1.46% | 9,600 |
| Sep 26, 2025 | 20,200.00 | 20,600.00 | 20,200.00 | 20,600.00 | 20,600.00 | 2.49% | 10,120 |
| Sep 25, 2025 | 19,600.00 | 21,500.00 | 19,600.00 | 20,100.00 | 20,100.00 | 2.55% | 6,701 |
| Sep 24, 2025 | 19,500.00 | 19,600.00 | 19,400.00 | 19,600.00 | 19,600.00 | 0.51% | 2,820 |
| Sep 23, 2025 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | - | 100 |
| Sep 22, 2025 | 19,000.00 | 19,600.00 | 19,000.00 | 19,500.00 | 19,500.00 | -1.52% | 19,300 |
| Sep 19, 2025 | 20,900.00 | 20,900.00 | 19,800.00 | 19,800.00 | 19,800.00 | -2.94% | 700 |
| Sep 18, 2025 | 20,500.00 | 20,500.00 | 20,000.00 | 20,400.00 | 20,400.00 | -0.49% | 8,200 |
| Sep 17, 2025 | 20,100.00 | 20,900.00 | 20,100.00 | 20,500.00 | 20,500.00 | 1.99% | 5,450 |
| Sep 16, 2025 | 20,000.00 | 20,100.00 | 20,000.00 | 20,100.00 | 20,100.00 | 0.50% | 9,602 |
| Sep 15, 2025 | 19,200.00 | 20,000.00 | 19,200.00 | 20,000.00 | 20,000.00 | 4.17% | 53,100 |
| Sep 12, 2025 | 19,000.00 | 19,300.00 | 18,900.00 | 19,200.00 | 19,200.00 | 3.23% | 23,800 |
| Sep 11, 2025 | 17,800.00 | 18,700.00 | 17,800.00 | 18,600.00 | 18,600.00 | 3.33% | 9,900 |
| Sep 10, 2025 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | -1.64% | 5,900 |
| Sep 9, 2025 | 18,000.00 | 18,300.00 | 17,600.00 | 18,300.00 | 18,300.00 | - | 4,600 |
| Sep 8, 2025 | 18,400.00 | 18,400.00 | 18,100.00 | 18,300.00 | 18,300.00 | - | 4,800 |
| Sep 5, 2025 | 18,200.00 | 18,300.00 | 18,200.00 | 18,300.00 | 18,300.00 | 0.55% | 4,400 |
| Sep 4, 2025 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | -4.21% | 3,300 |
| Sep 3, 2025 | 18,200.00 | 19,000.00 | 18,100.00 | 19,000.00 | 19,000.00 | 4.40% | 5,300 |
| Aug 29, 2025 | 18,200.00 | 18,300.00 | 18,100.00 | 18,200.00 | 18,200.00 | -1.62% | 8,700 |
| Aug 28, 2025 | 18,500.00 | 18,500.00 | 18,100.00 | 18,500.00 | 18,500.00 | 0.54% | 6,000 |
| Aug 27, 2025 | 18,000.00 | 18,400.00 | 17,900.00 | 18,400.00 | 18,400.00 | 2.22% | 5,100 |
| Aug 26, 2025 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | - | 300 |
| Aug 25, 2025 | 18,000.00 | 18,200.00 | 18,000.00 | 18,000.00 | 18,000.00 | 0.56% | 1,101 |
| Aug 22, 2025 | 17,700.00 | 17,900.00 | 17,600.00 | 17,900.00 | 17,900.00 | -2.72% | 11,200 |
| Aug 21, 2025 | 18,700.00 | 18,700.00 | 17,500.00 | 18,400.00 | 18,400.00 | -2.13% | 9,100 |
| Aug 20, 2025 | 18,500.00 | 19,000.00 | 18,000.00 | 18,800.00 | 18,800.00 | -3.09% | 36,000 |
| Aug 19, 2025 | 18,500.00 | 19,400.00 | 18,400.00 | 19,400.00 | 19,400.00 | -1.52% | 6,304 |
| Aug 18, 2025 | 19,700.00 | 19,700.00 | 18,500.00 | 19,700.00 | 19,700.00 | - | 7,300 |
| Aug 15, 2025 | 19,800.00 | 19,800.00 | 18,700.00 | 19,700.00 | 19,700.00 | -1.01% | 4,200 |
| Aug 14, 2025 | 20,000.00 | 20,000.00 | 19,400.00 | 19,900.00 | 19,900.00 | 1.02% | 4,300 |
| Aug 13, 2025 | 20,000.00 | 20,200.00 | 19,700.00 | 19,700.00 | 19,700.00 | -2.96% | 4,300 |
| Aug 12, 2025 | 20,300.00 | 20,300.00 | 19,500.00 | 20,300.00 | 20,300.00 | -0.98% | 13,400 |
| Aug 11, 2025 | 20,100.00 | 20,800.00 | 19,900.00 | 20,500.00 | 20,500.00 | 3.02% | 6,700 |
| Aug 8, 2025 | 18,500.00 | 20,100.00 | 18,500.00 | 19,900.00 | 19,900.00 | 8.74% | 56,814 |
| Aug 7, 2025 | 18,000.00 | 18,500.00 | 18,000.00 | 18,300.00 | 18,300.00 | -1.08% | 31,900 |
| Aug 6, 2025 | 17,800.00 | 18,500.00 | 17,800.00 | 18,500.00 | 18,500.00 | 3.93% | 11,100 |
| Aug 5, 2025 | 18,500.00 | 18,500.00 | 17,800.00 | 17,800.00 | 17,800.00 | -3.78% | 44,285 |
| Aug 4, 2025 | 18,400.00 | 18,700.00 | 18,000.00 | 18,500.00 | 18,500.00 | - | 14,600 |
| Aug 1, 2025 | 18,900.00 | 19,000.00 | 18,500.00 | 18,500.00 | 18,500.00 | -2.12% | 10,500 |
| Jul 31, 2025 | 19,100.00 | 19,100.00 | 18,000.00 | 18,900.00 | 18,900.00 | 8.62% | 105,400 |
| Jul 30, 2025 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 9.43% | 49,000 |
| Jul 29, 2025 | 16,400.00 | 16,400.00 | 14,900.00 | 15,900.00 | 15,900.00 | 6.00% | 4,200 |
| Jul 28, 2025 | 14,900.00 | 15,000.00 | 14,800.00 | 15,000.00 | 15,000.00 | 2.74% | 21,650 |
| Jul 25, 2025 | 14,400.00 | 15,000.00 | 14,100.00 | 14,600.00 | 14,600.00 | 0.69% | 14,500 |
| Jul 24, 2025 | 14,600.00 | 14,900.00 | 14,000.00 | 14,500.00 | 14,500.00 | -2.68% | 16,734 |
| Jul 23, 2025 | 14,900.00 | 16,300.00 | 14,500.00 | 14,900.00 | 14,900.00 | - | 10,300 |
| Jul 22, 2025 | 14,900.00 | 14,900.00 | 14,100.00 | 14,900.00 | 14,900.00 | 9.56% | 81,820 |
| Jul 21, 2025 | 12,600.00 | 13,600.00 | 12,600.00 | 13,600.00 | 13,600.00 | 9.68% | 40,568 |
| Jul 18, 2025 | 12,100.00 | 12,400.00 | 12,100.00 | 12,400.00 | 12,400.00 | 0.81% | 400 |
| Jul 17, 2025 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | - | 5,200 |
| Jul 16, 2025 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | - | 1,700 |
| Jul 15, 2025 | 13,300.00 | 13,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | - | 2,400 |