DIN Capital Investment Group JSC (HNX:PDB)
Vietnam
· Delayed Price · Currency is VND 20,400
-200 (-0.97%)
At close: Mar 6, 2026
HNX:PDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 20,600.00 | 20,600.00 | 20,000.00 | 20,400.00 | 20,400.00 | -0.97% | 10,400 |
| Mar 5, 2026 | 21,100.00 | 22,100.00 | 20,300.00 | 20,600.00 | 20,600.00 | -1.90% | 16,900 |
| Mar 4, 2026 | 22,000.00 | 22,000.00 | 20,100.00 | 21,000.00 | 21,000.00 | -4.55% | 37,100 |
| Mar 3, 2026 | 23,300.00 | 24,400.00 | 22,000.00 | 22,000.00 | 22,000.00 | -2.65% | 54,200 |
| Mar 2, 2026 | 22,200.00 | 22,700.00 | 20,600.00 | 22,600.00 | 22,600.00 | 0.89% | 68,700 |
| Feb 27, 2026 | 24,000.00 | 24,000.00 | 22,100.00 | 22,400.00 | 22,400.00 | -5.88% | 77,301 |
| Feb 26, 2026 | 24,300.00 | 24,300.00 | 23,800.00 | 23,800.00 | 23,800.00 | -1.65% | 20,000 |
| Feb 25, 2026 | 24,300.00 | 24,300.00 | 24,000.00 | 24,200.00 | 24,200.00 | -0.41% | 18,800 |
| Feb 24, 2026 | 24,400.00 | 24,400.00 | 24,100.00 | 24,300.00 | 24,300.00 | -0.41% | 14,800 |
| Feb 23, 2026 | 25,000.00 | 25,000.00 | 24,300.00 | 24,400.00 | 24,400.00 | -2.01% | 15,500 |
| Feb 13, 2026 | 24,900.00 | 24,900.00 | 24,500.00 | 24,900.00 | 24,900.00 | -0.40% | 1,300 |
| Feb 12, 2026 | 24,700.00 | 25,200.00 | 24,400.00 | 25,000.00 | 25,000.00 | 2.04% | 19,600 |
| Feb 11, 2026 | 24,600.00 | 24,800.00 | 24,500.00 | 24,500.00 | 24,500.00 | -1.21% | 10,400 |
| Feb 10, 2026 | 23,300.00 | 24,800.00 | 23,200.00 | 24,800.00 | 24,800.00 | - | 900 |
| Feb 9, 2026 | 24,900.00 | 24,900.00 | 24,700.00 | 24,800.00 | 24,800.00 | -0.40% | 4,900 |
| Feb 6, 2026 | 24,500.00 | 25,100.00 | 24,100.00 | 24,900.00 | 24,900.00 | -0.80% | 8,400 |
| Feb 5, 2026 | 25,000.00 | 25,400.00 | 24,800.00 | 25,100.00 | 25,100.00 | 0.40% | 32,500 |
| Feb 4, 2026 | 25,200.00 | 25,700.00 | 24,600.00 | 25,000.00 | 25,000.00 | - | 66,100 |
| Feb 3, 2026 | 24,900.00 | 25,000.00 | 24,700.00 | 25,000.00 | 25,000.00 | 0.40% | 76,000 |
| Feb 2, 2026 | 25,800.00 | 26,400.00 | 23,100.00 | 24,900.00 | 24,900.00 | -2.35% | 92,645 |
| Jan 30, 2026 | 27,200.00 | 27,200.00 | 23,700.00 | 25,500.00 | 25,500.00 | 2.41% | 10,700 |
| Jan 29, 2026 | 22,700.00 | 25,000.00 | 22,500.00 | 24,900.00 | 24,900.00 | -0.40% | 31,110 |
| Jan 28, 2026 | 28,800.00 | 28,800.00 | 25,000.00 | 25,000.00 | 25,000.00 | -9.75% | 97,780 |
| Jan 27, 2026 | 28,900.00 | 28,900.00 | 27,600.00 | 27,700.00 | 27,700.00 | -4.48% | 27,300 |
| Jan 26, 2026 | 28,500.00 | 29,000.00 | 28,100.00 | 29,000.00 | 29,000.00 | 0.35% | 6,704 |
| Jan 23, 2026 | 29,800.00 | 29,800.00 | 28,400.00 | 28,900.00 | 28,900.00 | -0.69% | 3,625 |
| Jan 22, 2026 | 28,000.00 | 29,100.00 | 28,000.00 | 29,100.00 | 29,100.00 | -0.34% | 6,200 |
| Jan 21, 2026 | 29,800.00 | 29,800.00 | 28,500.00 | 29,200.00 | 29,200.00 | -2.67% | 4,305 |
| Jan 20, 2026 | 29,000.00 | 30,000.00 | 29,000.00 | 30,000.00 | 30,000.00 | 1.01% | 9,400 |
| Jan 19, 2026 | 28,700.00 | 30,900.00 | 28,700.00 | 29,700.00 | 29,700.00 | 4.21% | 24,315 |
| Jan 16, 2026 | 28,500.00 | 28,600.00 | 28,000.00 | 28,500.00 | 28,500.00 | - | 2,408 |
| Jan 15, 2026 | 28,000.00 | 28,700.00 | 28,000.00 | 28,500.00 | 28,500.00 | 0.71% | 20,250 |
| Jan 14, 2026 | 28,000.00 | 28,400.00 | 27,500.00 | 28,300.00 | 28,300.00 | -0.70% | 8,417 |
| Jan 13, 2026 | 29,400.00 | 29,400.00 | 28,500.00 | 28,500.00 | 28,500.00 | -1.38% | 8,500 |
| Jan 12, 2026 | 28,000.00 | 29,800.00 | 27,600.00 | 28,900.00 | 28,900.00 | 1.05% | 16,331 |
| Jan 9, 2026 | 28,000.00 | 28,600.00 | 27,000.00 | 28,600.00 | 28,600.00 | 5.54% | 14,715 |
| Jan 8, 2026 | 29,100.00 | 29,100.00 | 27,000.00 | 27,100.00 | 27,100.00 | -4.58% | 46,000 |
| Jan 7, 2026 | 30,100.00 | 30,100.00 | 27,500.00 | 28,400.00 | 28,400.00 | - | 23,200 |
| Jan 6, 2026 | 29,300.00 | 29,800.00 | 28,100.00 | 28,400.00 | 28,400.00 | -5.65% | 16,913 |
| Jan 5, 2026 | 29,200.00 | 30,200.00 | 26,400.00 | 30,100.00 | 30,100.00 | 3.08% | 60,815 |
| Dec 31, 2025 | 29,900.00 | 30,100.00 | 27,500.00 | 29,200.00 | 29,200.00 | -2.34% | 31,600 |
| Dec 30, 2025 | 30,500.00 | 30,500.00 | 29,700.00 | 29,900.00 | 29,900.00 | -2.61% | 21,500 |
| Dec 29, 2025 | 31,700.00 | 31,700.00 | 30,400.00 | 30,700.00 | 30,700.00 | 0.99% | 11,501 |
| Dec 26, 2025 | 30,000.00 | 30,500.00 | 29,600.00 | 30,400.00 | 30,400.00 | -0.33% | 19,300 |
| Dec 25, 2025 | 29,900.00 | 31,800.00 | 29,700.00 | 30,500.00 | 30,500.00 | 3.04% | 146,464 |
| Dec 24, 2025 | 29,500.00 | 30,000.00 | 29,000.00 | 29,600.00 | 29,600.00 | -1.33% | 21,015 |
| Dec 23, 2025 | 29,900.00 | 30,500.00 | 29,700.00 | 30,000.00 | 30,000.00 | 1.35% | 29,413 |
| Dec 22, 2025 | 28,000.00 | 29,800.00 | 27,600.00 | 29,600.00 | 29,600.00 | 7.25% | 113,729 |
| Dec 19, 2025 | 27,900.00 | 28,000.00 | 27,400.00 | 27,600.00 | 27,600.00 | - | 31,325 |
| Dec 18, 2025 | 28,000.00 | 28,000.00 | 26,700.00 | 27,600.00 | 27,600.00 | - | 74,000 |
| Dec 17, 2025 | 27,800.00 | 28,500.00 | 27,000.00 | 27,600.00 | 27,600.00 | -0.36% | 37,600 |
| Dec 16, 2025 | 27,000.00 | 29,000.00 | 27,000.00 | 27,700.00 | 27,700.00 | 2.59% | 50,760 |
| Dec 15, 2025 | 25,500.00 | 28,100.00 | 25,500.00 | 27,000.00 | 27,000.00 | 5.47% | 173,100 |
| Dec 12, 2025 | 25,500.00 | 27,000.00 | 25,500.00 | 25,600.00 | 25,600.00 | 0.39% | 69,700 |
| Dec 11, 2025 | 26,500.00 | 26,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | - | 3,500 |
| Dec 10, 2025 | 24,900.00 | 25,500.00 | 24,600.00 | 25,500.00 | 25,500.00 | 2.82% | 13,500 |
| Dec 9, 2025 | 25,000.00 | 25,100.00 | 24,500.00 | 24,800.00 | 24,800.00 | - | 25,100 |
| Dec 8, 2025 | 24,800.00 | 25,000.00 | 24,800.00 | 24,800.00 | 24,800.00 | - | 9,500 |
| 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 |