Dien Quang JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 13,600.00 | 13,700.00 | 13,500.00 | 13,650.00 | 12,931.58 | 5,200 |
| 2024-08-06 | 13,800.00 | 13,800.00 | 13,300.00 | 13,550.00 | 12,836.84 | 31,700 |
| 2024-08-05 | 13,900.00 | 14,000.00 | 13,450.00 | 13,500.00 | 12,789.47 | 24,100 |
| 2024-08-02 | 14,000.00 | 14,000.00 | 13,650.00 | 13,900.00 | 13,168.42 | 4,700 |
| 2024-08-01 | 14,000.00 | 14,100.00 | 13,750.00 | 14,000.00 | 13,263.16 | 39,000 |
| 2024-07-31 | 14,000.00 | 14,100.00 | 13,850.00 | 14,000.00 | 13,263.16 | 18,900 |
| 2024-07-30 | 13,950.00 | 14,100.00 | 13,900.00 | 14,000.00 | 13,263.16 | 11,400 |
| 2024-07-29 | 14,400.00 | 14,400.00 | 14,000.00 | 14,000.00 | 13,263.16 | 66,900 |
| 2024-07-26 | 14,300.00 | 14,400.00 | 14,000.00 | 14,400.00 | 13,642.11 | 11,600 |
| 2024-07-25 | 14,300.00 | 14,400.00 | 14,100.00 | 14,400.00 | 13,642.11 | 18,100 |
| 2024-07-24 | 14,400.00 | 14,450.00 | 14,000.00 | 14,300.00 | 13,547.37 | 31,400 |
| 2024-07-23 | 14,150.00 | 14,500.00 | 14,100.00 | 14,400.00 | 13,642.11 | 17,200 |
| 2024-07-22 | 14,650.00 | 14,700.00 | 14,550.00 | 14,700.00 | 13,926.32 | 11,900 |
| 2024-07-19 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 13,926.32 | 300 |
| 2024-07-18 | 14,700.00 | 14,700.00 | 14,550.00 | 14,650.00 | 13,878.95 | 13,300 |
| 2024-07-17 | 14,700.00 | 14,800.00 | 14,650.00 | 14,650.00 | 13,878.95 | 19,800 |
| 2024-07-16 | 14,850.00 | 14,850.00 | 14,700.00 | 14,700.00 | 13,926.32 | 18,600 |
| 2024-07-15 | 14,850.00 | 14,850.00 | 14,550.00 | 14,800.00 | 14,021.05 | 10,600 |
| 2024-07-12 | 14,700.00 | 14,850.00 | 14,650.00 | 14,850.00 | 14,068.42 | 16,100 |
| 2024-07-11 | 14,700.00 | 14,750.00 | 14,700.00 | 14,700.00 | 13,926.32 | 14,100 |
| 2024-07-10 | 14,900.00 | 14,900.00 | 14,700.00 | 14,900.00 | 14,115.79 | 14,000 |
| 2024-07-09 | 14,650.00 | 14,800.00 | 14,650.00 | 14,800.00 | 14,021.05 | 11,500 |
| 2024-07-08 | 14,950.00 | 15,000.00 | 14,500.00 | 14,800.00 | 14,021.05 | 18,800 |
| 2024-07-05 | 14,950.00 | 14,950.00 | 14,700.00 | 14,900.00 | 14,115.79 | 25,400 |
| 2024-07-04 | 14,800.00 | 14,950.00 | 14,750.00 | 14,950.00 | 14,163.16 | 13,800 |
| 2024-07-03 | 14,900.00 | 14,900.00 | 14,750.00 | 14,800.00 | 14,021.05 | 17,700 |
| 2024-07-02 | 14,800.00 | 15,000.00 | 14,800.00 | 15,000.00 | 14,210.53 | 4,000 |
| 2024-07-01 | 15,000.00 | 15,000.00 | 14,750.00 | 14,800.00 | 14,021.05 | 13,200 |
| 2024-06-28 | 14,950.00 | 15,000.00 | 14,800.00 | 15,000.00 | 14,210.53 | 30,900 |
| 2024-06-27 | 15,100.00 | 15,100.00 | 14,850.00 | 15,000.00 | 14,210.53 | 1,100 |
| 2024-06-26 | 15,100.00 | 15,100.00 | 14,850.00 | 15,000.00 | 14,210.53 | 4,700 |
| 2024-06-25 | 15,000.00 | 15,100.00 | 14,800.00 | 15,100.00 | 14,305.26 | 21,300 |
| 2024-06-24 | 15,350.00 | 15,350.00 | 14,850.00 | 15,000.00 | 14,210.53 | 44,300 |
| 2024-06-21 | 15,000.00 | 15,500.00 | 15,000.00 | 15,350.00 | 14,542.11 | 34,800 |
| 2024-06-20 | 15,150.00 | 15,200.00 | 15,000.00 | 15,000.00 | 14,210.53 | 26,000 |
| 2024-06-19 | 15,150.00 | 15,150.00 | 14,050.00 | 15,100.00 | 14,305.26 | 21,500 |
| 2024-06-18 | 15,000.00 | 15,200.00 | 15,000.00 | 15,100.00 | 14,305.26 | 5,100 |
| 2024-06-17 | 15,500.00 | 15,500.00 | 15,000.00 | 15,150.00 | 14,352.63 | 26,800 |
| 2024-06-14 | 15,350.00 | 15,400.00 | 15,100.00 | 15,100.00 | 14,305.26 | 23,100 |
| 2024-06-13 | 15,400.00 | 15,400.00 | 15,250.00 | 15,400.00 | 14,589.47 | 22,300 |
| 2024-06-12 | 15,500.00 | 15,500.00 | 15,200.00 | 15,400.00 | 14,589.47 | 14,700 |
| 2024-06-11 | 15,350.00 | 15,500.00 | 15,250.00 | 15,500.00 | 14,684.21 | 14,500 |
| 2024-06-10 | 15,200.00 | 15,700.00 | 15,200.00 | 15,300.00 | 14,494.74 | 19,200 |
| 2024-06-07 | 15,700.00 | 15,700.00 | 15,200.00 | 15,200.00 | 14,400.00 | 100,700 |
| 2024-06-06 | 15,600.00 | 15,600.00 | 15,400.00 | 15,450.00 | 14,636.84 | 43,100 |
| 2024-06-05 | 15,700.00 | 15,850.00 | 15,500.00 | 15,600.00 | 14,778.95 | 85,600 |
| 2024-06-04 | 15,700.00 | 15,950.00 | 15,500.00 | 15,800.00 | 14,968.42 | 31,600 |
| 2024-06-03 | 15,450.00 | 16,300.00 | 15,300.00 | 15,800.00 | 14,968.42 | 135,000 |
| 2024-05-31 | 14,950.00 | 15,550.00 | 14,950.00 | 15,500.00 | 14,684.21 | 194,700 |
| 2024-05-30 | 15,000.00 | 15,000.00 | 14,500.00 | 14,900.00 | 14,115.79 | 38,000 |
| 2024-05-29 | 15,050.00 | 15,050.00 | 14,900.00 | 14,950.00 | 14,163.16 | 15,200 |
| 2024-05-28 | 14,950.00 | 15,000.00 | 14,950.00 | 14,950.00 | 14,163.16 | 33,600 |
| 2024-05-27 | 15,000.00 | 15,050.00 | 14,950.00 | 15,000.00 | 14,210.53 | 10,800 |
| 2024-05-24 | 15,100.00 | 15,100.00 | 14,750.00 | 15,000.00 | 14,210.53 | 39,200 |
| 2024-05-23 | 15,100.00 | 15,100.00 | 14,950.00 | 15,050.00 | 14,257.89 | 29,300 |
| 2024-05-22 | 15,000.00 | 15,100.00 | 14,850.00 | 14,950.00 | 14,163.16 | 33,900 |
| 2024-05-21 | 15,050.00 | 15,100.00 | 15,000.00 | 15,050.00 | 14,257.89 | 31,500 |
| 2024-05-20 | 15,000.00 | 15,400.00 | 15,000.00 | 15,050.00 | 14,257.89 | 38,400 |
| 2024-05-17 | 15,000.00 | 15,200.00 | 14,900.00 | 15,000.00 | 14,210.53 | 8,600 |
| 2024-05-16 | 15,000.00 | 15,150.00 | 15,000.00 | 15,000.00 | 14,210.53 | 46,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-14 | 500.0000 VND |
| 2022-09-27 | 500.0000 VND |
| 2021-09-24 | 500.0000 VND |
| 2020-03-25 | 1,000.0000 VND |
| 2019-03-26 | 1,500.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.