Dien Quang JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 15,000.00 | 15,100.00 | 14,950.00 | 14,950.00 | 14,163.16 | 21,700 |
| 2024-05-14 | 15,000.00 | 15,100.00 | 14,800.00 | 15,000.00 | 14,210.53 | 7,300 |
| 2024-05-13 | 14,900.00 | 15,150.00 | 14,900.00 | 15,100.00 | 14,305.26 | 13,000 |
| 2024-05-10 | 14,800.00 | 14,950.00 | 14,800.00 | 14,800.00 | 14,021.05 | 5,600 |
| 2024-05-09 | 15,100.00 | 15,100.00 | 14,700.00 | 15,050.00 | 14,257.89 | 16,700 |
| 2024-05-08 | 14,750.00 | 15,100.00 | 14,750.00 | 15,050.00 | 14,257.89 | 33,800 |
| 2024-05-07 | 14,900.00 | 15,000.00 | 14,650.00 | 14,750.00 | 13,973.68 | 30,800 |
| 2024-05-06 | 14,800.00 | 15,000.00 | 14,650.00 | 14,900.00 | 14,115.79 | 23,800 |
| 2024-05-03 | 14,450.00 | 15,500.00 | 14,450.00 | 14,800.00 | 14,021.05 | 20,600 |
| 2024-05-02 | 14,400.00 | 14,600.00 | 14,400.00 | 14,600.00 | 13,831.58 | 55,400 |
| 2024-04-26 | 14,500.00 | 14,550.00 | 14,250.00 | 14,550.00 | 13,784.21 | 9,100 |
| 2024-04-25 | 14,600.00 | 14,600.00 | 14,450.00 | 14,600.00 | 13,831.58 | 4,600 |
| 2024-04-24 | 14,650.00 | 14,800.00 | 14,050.00 | 14,600.00 | 13,831.58 | 9,900 |
| 2024-04-23 | 14,900.00 | 14,900.00 | 14,250.00 | 14,500.00 | 13,736.84 | 4,700 |
| 2024-04-22 | 14,300.00 | 14,700.00 | 14,300.00 | 14,600.00 | 13,831.58 | 15,700 |
| 2024-04-19 | 14,900.00 | 14,900.00 | 14,100.00 | 14,100.00 | 13,357.89 | 35,900 |
| 2024-04-17 | 15,000.00 | 15,100.00 | 14,850.00 | 15,100.00 | 14,305.26 | 27,800 |
| 2024-04-16 | 15,000.00 | 15,200.00 | 14,800.00 | 15,000.00 | 14,210.53 | 23,000 |
| 2024-04-15 | 15,200.00 | 15,500.00 | 15,000.00 | 15,000.00 | 14,210.53 | 64,300 |
| 2024-04-12 | 15,300.00 | 15,300.00 | 15,100.00 | 15,300.00 | 14,494.74 | 36,800 |
| 2024-04-11 | 15,400.00 | 15,450.00 | 15,100.00 | 15,300.00 | 14,494.74 | 18,500 |
| 2024-04-10 | 15,150.00 | 15,500.00 | 15,150.00 | 15,400.00 | 14,589.47 | 20,400 |
| 2024-04-09 | 15,350.00 | 15,600.00 | 15,250.00 | 15,450.00 | 14,636.84 | 35,700 |
| 2024-04-08 | 15,300.00 | 15,500.00 | 15,000.00 | 15,300.00 | 14,494.74 | 57,900 |
| 2024-04-05 | 15,300.00 | 15,400.00 | 15,050.00 | 15,300.00 | 14,494.74 | 35,700 |
| 2024-04-04 | 15,400.00 | 15,450.00 | 15,300.00 | 15,450.00 | 14,636.84 | 17,900 |
| 2024-04-03 | 15,450.00 | 15,500.00 | 15,400.00 | 15,450.00 | 14,636.84 | 11,100 |
| 2024-04-02 | 15,850.00 | 15,950.00 | 15,300.00 | 15,450.00 | 14,636.84 | 41,800 |
| 2024-04-01 | 15,950.00 | 15,950.00 | 15,650.00 | 15,800.00 | 14,968.42 | 54,600 |
| 2024-03-29 | 15,800.00 | 16,000.00 | 15,550.00 | 15,850.00 | 15,015.79 | 55,400 |
| 2024-03-28 | 16,100.00 | 16,100.00 | 15,800.00 | 15,900.00 | 15,063.16 | 21,700 |
| 2024-03-27 | 16,200.00 | 16,200.00 | 15,900.00 | 16,100.00 | 15,252.63 | 33,200 |
| 2024-03-26 | 16,000.00 | 16,200.00 | 15,900.00 | 16,100.00 | 15,252.63 | 65,500 |
| 2024-03-25 | 16,200.00 | 16,250.00 | 15,900.00 | 16,000.00 | 15,157.89 | 55,600 |
| 2024-03-22 | 16,000.00 | 16,150.00 | 15,900.00 | 16,100.00 | 15,252.63 | 26,800 |
| 2024-03-21 | 15,800.00 | 16,200.00 | 15,650.00 | 16,000.00 | 15,157.89 | 53,500 |
| 2024-03-20 | 15,400.00 | 15,800.00 | 15,300.00 | 15,800.00 | 14,968.42 | 11,300 |
| 2024-03-19 | 15,550.00 | 15,550.00 | 15,400.00 | 15,550.00 | 14,731.58 | 18,300 |
| 2024-03-18 | 15,700.00 | 15,700.00 | 15,300.00 | 15,500.00 | 14,684.21 | 99,100 |
| 2024-03-15 | 16,050.00 | 16,050.00 | 15,650.00 | 15,650.00 | 14,826.32 | 34,600 |
| 2024-03-14 | 15,600.00 | 16,200.00 | 15,600.00 | 15,800.00 | 14,968.42 | 57,800 |
| 2024-03-13 | 15,900.00 | 15,900.00 | 15,600.00 | 15,850.00 | 15,015.79 | 51,200 |
| 2024-03-12 | 15,200.00 | 16,000.00 | 15,200.00 | 15,750.00 | 14,921.05 | 171,500 |
| 2024-03-11 | 15,250.00 | 15,350.00 | 15,000.00 | 15,200.00 | 14,400.00 | 57,000 |
| 2024-03-08 | 15,400.00 | 15,700.00 | 15,250.00 | 15,300.00 | 14,494.74 | 58,500 |
| 2024-03-07 | 15,750.00 | 15,800.00 | 15,350.00 | 15,550.00 | 14,731.58 | 43,100 |
| 2024-03-06 | 15,800.00 | 15,800.00 | 15,550.00 | 15,800.00 | 14,968.42 | 34,700 |
| 2024-03-05 | 16,000.00 | 16,150.00 | 15,900.00 | 15,900.00 | 15,063.16 | 38,600 |
| 2024-03-04 | 16,050.00 | 16,500.00 | 15,900.00 | 15,950.00 | 15,110.53 | 137,900 |
| 2024-03-01 | 16,200.00 | 16,600.00 | 15,950.00 | 16,400.00 | 15,536.84 | 22,800 |
| 2024-02-29 | 16,350.00 | 16,500.00 | 16,000.00 | 16,400.00 | 15,536.84 | 53,700 |
| 2024-02-28 | 15,900.00 | 16,400.00 | 15,900.00 | 16,350.00 | 15,489.47 | 35,300 |
| 2024-02-27 | 15,900.00 | 16,200.00 | 15,800.00 | 16,100.00 | 15,252.63 | 43,300 |
| 2024-02-26 | 16,250.00 | 16,250.00 | 15,850.00 | 15,850.00 | 15,015.79 | 35,800 |
| 2024-02-23 | 16,300.00 | 16,500.00 | 16,000.00 | 16,250.00 | 15,394.74 | 55,300 |
| 2024-02-22 | 15,900.00 | 16,250.00 | 15,900.00 | 16,250.00 | 15,394.74 | 88,800 |
| 2024-02-21 | 15,400.00 | 16,000.00 | 15,400.00 | 15,900.00 | 15,063.16 | 74,300 |
| 2024-02-20 | 15,600.00 | 15,800.00 | 15,500.00 | 15,700.00 | 14,873.68 | 39,700 |
| 2024-02-19 | 15,650.00 | 15,800.00 | 15,650.00 | 15,700.00 | 14,873.68 | 33,500 |
| 2024-02-16 | 15,700.00 | 15,700.00 | 15,300.00 | 15,650.00 | 14,826.32 | 31,700 |
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.