Dien Quang JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	15,650.00	15,850.00	15,500.00	15,600.00	14,778.95	18,100
2023-11-14	15,250.00	15,650.00	15,250.00	15,600.00	14,778.95	14,100
2023-11-13	15,300.00	15,400.00	15,100.00	15,250.00	14,447.37	31,500
2023-11-10	15,250.00	15,400.00	15,100.00	15,200.00	14,400.00	34,100
2023-11-09	15,000.00	15,500.00	14,900.00	15,250.00	14,447.37	48,600
2023-11-08	14,050.00	14,900.00	14,050.00	14,900.00	14,115.79	25,300
2023-11-07	14,500.00	14,950.00	14,500.00	14,700.00	13,926.32	30,100
2023-11-06	14,700.00	14,700.00	14,100.00	14,450.00	13,689.47	61,000
2023-11-03	15,300.00	15,300.00	14,500.00	14,500.00	13,736.84	101,000
2023-11-02	15,400.00	15,900.00	14,800.00	15,300.00	14,494.74	64,700
2023-11-01	15,400.00	15,900.00	14,700.00	15,400.00	14,589.47	103,100
2023-10-31	16,650.00	16,650.00	15,800.00	15,800.00	14,968.42	126,700
2023-10-30	17,150.00	17,150.00	16,950.00	16,950.00	16,057.89	3,500
2023-10-27	16,250.00	16,650.00	16,250.00	16,650.00	15,773.68	8,600
2023-10-26	17,000.00	17,000.00	16,450.00	16,450.00	15,584.21	148,100
2023-10-25	17,400.00	17,750.00	17,400.00	17,650.00	16,721.05	28,100
2023-10-24	17,500.00	17,500.00	17,300.00	17,400.00	16,484.21	7,000
2023-10-23	17,500.00	17,500.00	16,850.00	17,250.00	16,342.11	13,000
2023-10-20	17,500.00	17,500.00	16,800.00	17,500.00	16,578.95	24,100
2023-10-19	17,700.00	17,700.00	17,000.00	17,500.00	16,578.95	42,500
2023-10-18	17,900.00	17,900.00	17,300.00	17,450.00	16,531.58	13,600
2023-10-17	17,600.00	18,200.00	17,600.00	17,950.00	17,005.26	3,700
2023-10-16	17,800.00	18,000.00	17,800.00	18,000.00	17,052.63	2,100
2023-10-13	18,200.00	18,250.00	17,900.00	18,250.00	17,289.47	10,500
2023-10-12	18,300.00	18,300.00	18,200.00	18,250.00	17,289.47	3,400
2023-10-11	18,100.00	18,200.00	17,900.00	18,200.00	17,242.11	8,800
2023-10-10	18,100.00	18,100.00	17,850.00	18,050.00	17,100.00	39,600
2023-10-09	17,900.00	17,900.00	17,800.00	17,850.00	16,910.53	18,700
2023-10-06	17,600.00	17,850.00	17,600.00	17,850.00	16,910.53	13,700
2023-10-05	17,900.00	17,900.00	17,550.00	17,550.00	16,626.32	7,200
2023-10-04	17,800.00	17,900.00	17,500.00	17,900.00	16,957.89	7,800
2023-10-03	18,000.00	18,100.00	17,450.00	17,550.00	16,626.32	116,300
2023-10-02	18,800.00	18,800.00	18,400.00	18,750.00	17,763.16	3,100
2023-09-29	18,300.00	18,750.00	18,300.00	18,750.00	17,763.16	16,600
2023-09-28	18,500.00	18,500.00	18,000.00	18,300.00	17,336.84	22,700
2023-09-27	18,600.00	18,600.00	18,200.00	18,500.00	17,526.32	13,300
2023-09-26	18,950.00	18,950.00	18,000.00	18,550.00	17,573.68	37,600
2023-09-25	18,900.00	19,200.00	18,500.00	18,500.00	17,526.32	17,600
2023-09-22	19,000.00	19,450.00	18,900.00	19,400.00	18,378.95	23,500
2023-09-21	19,700.00	19,700.00	19,500.00	19,500.00	18,473.68	23,500
2023-09-20	19,950.00	19,950.00	19,750.00	19,750.00	18,710.53	4,800
2023-09-19	19,500.00	19,800.00	19,150.00	19,550.00	18,521.05	64,800
2023-09-18	19,800.00	19,800.00	19,050.00	19,500.00	18,473.68	25,100
2023-09-15	19,900.00	19,900.00	19,500.00	19,800.00	18,757.89	33,600
2023-09-14	20,550.00	20,550.00	19,750.00	19,900.00	18,852.63	37,000
2023-09-13	20,300.00	20,850.00	20,000.00	20,300.00	19,231.58	36,700
2023-09-12	20,100.00	20,300.00	20,100.00	20,300.00	19,231.58	27,600
2023-09-11	21,000.00	21,000.00	20,150.00	20,300.00	19,231.58	59,100
2023-09-08	19,700.00	20,300.00	19,700.00	20,300.00	19,231.58	35,300
2023-09-07	19,750.00	19,800.00	19,550.00	19,700.00	18,663.16	37,600
2023-09-06	19,500.00	19,700.00	19,350.00	19,700.00	18,663.16	27,700
2023-09-05	19,300.00	19,750.00	19,300.00	19,750.00	18,710.53	32,300
2023-08-31	19,150.00	19,300.00	19,000.00	19,300.00	18,284.21	34,700
2023-08-30	18,900.00	19,000.00	18,900.00	18,900.00	17,905.26	10,600
2023-08-29	19,000.00	19,250.00	18,950.00	19,100.00	18,094.74	27,900
2023-08-28	18,600.00	19,450.00	18,600.00	19,200.00	18,189.47	24,500
2023-08-25	19,050.00	19,050.00	18,800.00	19,000.00	18,000.00	33,400
2023-08-24	18,400.00	19,100.00	18,400.00	19,000.00	18,000.00	31,000
2023-08-23	19,300.00	19,300.00	18,700.00	19,000.00	18,000.00	13,300
2023-08-22	18,750.00	19,050.00	18,250.00	19,050.00	18,047.37	38,600

← NewerPage 13 of 21 · 1,240 trading daysOlder →

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.