Dien Quang JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 15,700.00 | 16,000.00 | 15,100.00 | 15,700.00 | 14,873.68 | 60,000 |
| 2024-02-07 | 15,100.00 | 15,950.00 | 15,000.00 | 15,700.00 | 14,873.68 | 110,600 |
| 2024-02-06 | 15,100.00 | 15,350.00 | 15,100.00 | 15,100.00 | 14,305.26 | 43,200 |
| 2024-02-05 | 14,900.00 | 15,250.00 | 14,800.00 | 15,050.00 | 14,257.89 | 70,600 |
| 2024-02-02 | 15,000.00 | 15,000.00 | 14,950.00 | 15,000.00 | 14,210.53 | 22,600 |
| 2024-02-01 | 14,900.00 | 15,150.00 | 14,900.00 | 15,150.00 | 14,352.63 | 20,500 |
| 2024-01-31 | 15,000.00 | 15,200.00 | 14,950.00 | 15,150.00 | 14,352.63 | 46,600 |
| 2024-01-30 | 15,300.00 | 15,350.00 | 15,000.00 | 15,200.00 | 14,400.00 | 28,600 |
| 2024-01-29 | 15,050.00 | 15,250.00 | 15,050.00 | 15,250.00 | 14,447.37 | 21,600 |
| 2024-01-26 | 15,250.00 | 15,300.00 | 15,050.00 | 15,050.00 | 14,257.89 | 25,300 |
| 2024-01-25 | 14,900.00 | 15,250.00 | 14,900.00 | 15,250.00 | 14,447.37 | 44,100 |
| 2024-01-24 | 15,000.00 | 15,100.00 | 14,900.00 | 15,100.00 | 14,305.26 | 12,400 |
| 2024-01-23 | 14,950.00 | 15,000.00 | 14,800.00 | 15,000.00 | 14,210.53 | 19,300 |
| 2024-01-22 | 15,050.00 | 15,050.00 | 14,900.00 | 14,950.00 | 14,163.16 | 33,100 |
| 2024-01-19 | 15,000.00 | 15,200.00 | 15,000.00 | 15,050.00 | 14,257.89 | 13,800 |
| 2024-01-18 | 15,150.00 | 15,150.00 | 15,000.00 | 15,100.00 | 14,305.26 | 11,400 |
| 2024-01-17 | 15,000.00 | 15,050.00 | 15,000.00 | 15,050.00 | 14,257.89 | 26,000 |
| 2024-01-16 | 15,250.00 | 15,250.00 | 14,950.00 | 15,000.00 | 14,210.53 | 6,800 |
| 2024-01-15 | 15,250.00 | 15,250.00 | 15,000.00 | 15,000.00 | 14,210.53 | 5,600 |
| 2024-01-12 | 15,100.00 | 15,200.00 | 15,000.00 | 15,000.00 | 14,210.53 | 44,200 |
| 2024-01-11 | 15,100.00 | 15,200.00 | 15,050.00 | 15,100.00 | 14,305.26 | 18,500 |
| 2024-01-10 | 15,300.00 | 15,300.00 | 15,100.00 | 15,100.00 | 14,305.26 | 53,700 |
| 2024-01-09 | 15,350.00 | 15,350.00 | 15,000.00 | 15,300.00 | 14,494.74 | 106,300 |
| 2024-01-08 | 15,250.00 | 15,250.00 | 15,100.00 | 15,250.00 | 14,447.37 | 21,900 |
| 2024-01-05 | 15,300.00 | 15,500.00 | 15,200.00 | 15,250.00 | 14,447.37 | 15,300 |
| 2024-01-04 | 15,100.00 | 15,500.00 | 15,050.00 | 15,300.00 | 14,494.74 | 48,100 |
| 2024-01-03 | 15,100.00 | 15,150.00 | 14,950.00 | 15,150.00 | 14,352.63 | 11,900 |
| 2024-01-02 | 15,150.00 | 15,200.00 | 15,000.00 | 15,100.00 | 14,305.26 | 16,300 |
| 2023-12-29 | 15,050.00 | 15,200.00 | 15,000.00 | 15,150.00 | 14,352.63 | 8,800 |
| 2023-12-28 | 14,700.00 | 15,300.00 | 14,700.00 | 14,900.00 | 14,115.79 | 17,900 |
| 2023-12-27 | 15,000.00 | 15,200.00 | 15,000.00 | 15,100.00 | 14,305.26 | 7,800 |
| 2023-12-26 | 15,150.00 | 15,300.00 | 15,150.00 | 15,200.00 | 14,400.00 | 8,900 |
| 2023-12-25 | 15,100.00 | 15,200.00 | 15,100.00 | 15,150.00 | 14,352.63 | 7,900 |
| 2023-12-22 | 14,950.00 | 15,200.00 | 14,950.00 | 15,150.00 | 14,352.63 | 2,800 |
| 2023-12-21 | 15,250.00 | 15,250.00 | 14,900.00 | 15,200.00 | 14,400.00 | 14,000 |
| 2023-12-20 | 15,100.00 | 15,200.00 | 14,950.00 | 15,200.00 | 14,400.00 | 10,300 |
| 2023-12-19 | 15,050.00 | 15,050.00 | 14,900.00 | 15,050.00 | 14,257.89 | 19,700 |
| 2023-12-18 | 15,250.00 | 15,250.00 | 15,050.00 | 15,050.00 | 14,257.89 | 8,500 |
| 2023-12-15 | 15,100.00 | 15,300.00 | 15,100.00 | 15,300.00 | 14,494.74 | 12,300 |
| 2023-12-14 | 15,300.00 | 15,350.00 | 15,100.00 | 15,300.00 | 14,494.74 | 20,300 |
| 2023-12-13 | 15,500.00 | 15,500.00 | 15,200.00 | 15,200.00 | 14,400.00 | 14,100 |
| 2023-12-12 | 15,300.00 | 15,500.00 | 15,300.00 | 15,300.00 | 14,494.74 | 15,000 |
| 2023-12-11 | 15,500.00 | 15,500.00 | 15,050.00 | 15,300.00 | 14,494.74 | 15,600 |
| 2023-12-08 | 15,500.00 | 15,550.00 | 15,300.00 | 15,450.00 | 14,636.84 | 13,000 |
| 2023-12-07 | 15,600.00 | 15,650.00 | 15,200.00 | 15,550.00 | 14,731.58 | 16,300 |
| 2023-12-06 | 15,250.00 | 15,700.00 | 15,250.00 | 15,600.00 | 14,778.95 | 34,000 |
| 2023-12-05 | 15,250.00 | 15,250.00 | 15,000.00 | 15,250.00 | 14,447.37 | 15,300 |
| 2023-12-04 | 15,250.00 | 15,300.00 | 15,000.00 | 15,300.00 | 14,494.74 | 16,800 |
| 2023-12-01 | 15,450.00 | 15,450.00 | 14,450.00 | 15,250.00 | 14,447.37 | 7,400 |
| 2023-11-30 | 15,600.00 | 15,600.00 | 15,050.00 | 15,100.00 | 14,305.26 | 7,500 |
| 2023-11-29 | 15,350.00 | 15,400.00 | 15,200.00 | 15,200.00 | 14,400.00 | 10,000 |
| 2023-11-28 | 14,900.00 | 15,300.00 | 14,850.00 | 15,300.00 | 14,494.74 | 36,700 |
| 2023-11-27 | 15,000.00 | 15,000.00 | 14,800.00 | 15,000.00 | 14,210.53 | 9,600 |
| 2023-11-24 | 15,000.00 | 15,100.00 | 14,850.00 | 15,000.00 | 14,210.53 | 21,400 |
| 2023-11-23 | 15,000.00 | 15,300.00 | 15,000.00 | 15,000.00 | 14,210.53 | 21,600 |
| 2023-11-22 | 15,200.00 | 15,200.00 | 14,950.00 | 15,000.00 | 14,210.53 | 28,300 |
| 2023-11-21 | 15,300.00 | 15,300.00 | 14,800.00 | 15,000.00 | 14,210.53 | 26,000 |
| 2023-11-20 | 15,150.00 | 15,200.00 | 14,800.00 | 15,200.00 | 14,400.00 | 14,900 |
| 2023-11-17 | 15,450.00 | 15,450.00 | 15,300.00 | 15,300.00 | 14,494.74 | 27,300 |
| 2023-11-16 | 15,550.00 | 15,600.00 | 15,450.00 | 15,450.00 | 14,636.84 | 9,700 |
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.