Dien Quang JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-21 | 19,100.00 | 19,450.00 | 18,100.00 | 18,750.00 | 17,763.16 | 92,200 |
| 2023-08-18 | 20,800.00 | 20,800.00 | 19,450.00 | 19,450.00 | 18,426.32 | 127,300 |
| 2023-08-17 | 21,000.00 | 21,200.00 | 20,900.00 | 20,900.00 | 19,800.00 | 27,700 |
| 2023-08-16 | 21,250.00 | 21,250.00 | 20,900.00 | 21,150.00 | 20,036.84 | 55,600 |
| 2023-08-15 | 21,200.00 | 21,400.00 | 21,150.00 | 21,250.00 | 20,131.58 | 15,400 |
| 2023-08-14 | 21,100.00 | 21,400.00 | 21,100.00 | 21,300.00 | 20,178.95 | 27,700 |
| 2023-08-11 | 21,450.00 | 21,600.00 | 21,100.00 | 21,400.00 | 20,273.68 | 43,300 |
| 2023-08-10 | 21,700.00 | 21,700.00 | 21,250.00 | 21,500.00 | 20,368.42 | 21,100 |
| 2023-08-09 | 21,800.00 | 21,800.00 | 21,200.00 | 21,500.00 | 20,368.42 | 14,800 |
| 2023-08-08 | 21,150.00 | 21,850.00 | 21,150.00 | 21,800.00 | 20,652.63 | 34,200 |
| 2023-08-07 | 21,300.00 | 21,300.00 | 21,150.00 | 21,150.00 | 20,036.84 | 24,300 |
| 2023-08-04 | 21,200.00 | 21,500.00 | 21,000.00 | 21,300.00 | 20,178.95 | 66,200 |
| 2023-08-03 | 21,400.00 | 21,450.00 | 21,100.00 | 21,450.00 | 20,321.05 | 48,800 |
| 2023-08-02 | 21,450.00 | 21,500.00 | 21,100.00 | 21,450.00 | 20,321.05 | 32,400 |
| 2023-08-01 | 21,550.00 | 21,600.00 | 21,050.00 | 21,500.00 | 20,368.42 | 68,800 |
| 2023-07-31 | 22,000.00 | 22,000.00 | 21,400.00 | 21,550.00 | 20,415.79 | 59,000 |
| 2023-07-28 | 22,100.00 | 22,500.00 | 21,900.00 | 22,000.00 | 20,842.11 | 41,900 |
| 2023-07-27 | 22,350.00 | 22,500.00 | 22,000.00 | 22,400.00 | 21,221.05 | 56,000 |
| 2023-07-26 | 22,800.00 | 22,800.00 | 22,200.00 | 22,500.00 | 21,315.79 | 33,600 |
| 2023-07-25 | 23,000.00 | 23,000.00 | 22,500.00 | 22,500.00 | 21,315.79 | 57,700 |
| 2023-07-24 | 23,250.00 | 23,250.00 | 22,200.00 | 23,000.00 | 21,789.47 | 153,200 |
| 2023-07-21 | 21,700.00 | 22,000.00 | 21,300.00 | 22,000.00 | 20,842.11 | 88,500 |
| 2023-07-20 | 21,500.00 | 21,500.00 | 21,100.00 | 21,500.00 | 20,368.42 | 36,200 |
| 2023-07-19 | 21,450.00 | 21,700.00 | 21,000.00 | 21,400.00 | 20,273.68 | 71,700 |
| 2023-07-18 | 21,450.00 | 21,450.00 | 20,800.00 | 21,450.00 | 20,321.05 | 80,400 |
| 2023-07-17 | 21,750.00 | 21,750.00 | 21,150.00 | 21,150.00 | 20,036.84 | 47,000 |
| 2023-07-14 | 21,400.00 | 21,500.00 | 21,000.00 | 21,500.00 | 20,368.42 | 120,600 |
| 2023-07-13 | 21,500.00 | 21,550.00 | 21,100.00 | 21,400.00 | 20,273.68 | 93,300 |
| 2023-07-12 | 21,500.00 | 21,900.00 | 21,100.00 | 21,550.00 | 20,415.79 | 123,900 |
| 2023-07-11 | 19,800.00 | 21,050.00 | 19,800.00 | 21,050.00 | 19,942.11 | 403,800 |
| 2023-07-10 | 19,300.00 | 19,700.00 | 19,200.00 | 19,700.00 | 18,663.16 | 67,200 |
| 2023-07-07 | 19,600.00 | 19,600.00 | 19,200.00 | 19,450.00 | 18,426.32 | 24,200 |
| 2023-07-06 | 19,750.00 | 19,750.00 | 19,350.00 | 19,350.00 | 18,331.58 | 29,500 |
| 2023-07-05 | 19,800.00 | 19,800.00 | 19,500.00 | 19,650.00 | 18,615.79 | 32,900 |
| 2023-07-04 | 19,100.00 | 19,750.00 | 19,100.00 | 19,650.00 | 18,615.79 | 67,700 |
| 2023-07-03 | 19,100.00 | 19,150.00 | 19,100.00 | 19,100.00 | 18,094.74 | 6,600 |
| 2023-06-30 | 19,300.00 | 19,300.00 | 18,950.00 | 19,150.00 | 18,142.11 | 34,300 |
| 2023-06-29 | 19,500.00 | 19,500.00 | 19,250.00 | 19,300.00 | 18,284.21 | 44,900 |
| 2023-06-28 | 19,300.00 | 19,550.00 | 19,250.00 | 19,450.00 | 18,426.32 | 33,500 |
| 2023-06-27 | 19,350.00 | 19,550.00 | 19,250.00 | 19,350.00 | 18,331.58 | 42,600 |
| 2023-06-26 | 19,450.00 | 19,500.00 | 19,050.00 | 19,350.00 | 18,331.58 | 81,800 |
| 2023-06-23 | 19,250.00 | 19,650.00 | 19,250.00 | 19,550.00 | 18,521.05 | 57,300 |
| 2023-06-22 | 19,500.00 | 19,500.00 | 19,050.00 | 19,200.00 | 18,189.47 | 71,300 |
| 2023-06-21 | 18,550.00 | 19,500.00 | 18,500.00 | 19,500.00 | 18,473.68 | 81,600 |
| 2023-06-20 | 18,500.00 | 19,000.00 | 18,400.00 | 18,500.00 | 17,526.32 | 53,100 |
| 2023-06-19 | 19,050.00 | 19,150.00 | 18,500.00 | 18,500.00 | 17,526.32 | 99,700 |
| 2023-06-16 | 19,450.00 | 19,850.00 | 19,000.00 | 19,000.00 | 18,000.00 | 80,600 |
| 2023-06-15 | 19,500.00 | 19,550.00 | 19,350.00 | 19,450.00 | 18,426.32 | 54,100 |
| 2023-06-14 | 20,350.00 | 20,350.00 | 19,500.00 | 19,500.00 | 18,473.68 | 127,500 |
| 2023-06-13 | 20,050.00 | 20,600.00 | 20,050.00 | 20,350.00 | 19,278.95 | 65,900 |
| 2023-06-12 | 19,850.00 | 20,450.00 | 19,750.00 | 20,250.00 | 19,184.21 | 117,000 |
| 2023-06-09 | 20,200.00 | 20,450.00 | 19,800.00 | 19,800.00 | 18,757.89 | 79,000 |
| 2023-06-08 | 20,400.00 | 20,900.00 | 20,000.00 | 20,150.00 | 19,089.47 | 221,000 |
| 2023-06-07 | 19,500.00 | 20,300.00 | 19,100.00 | 20,200.00 | 19,136.84 | 318,000 |
| 2023-06-06 | 19,150.00 | 19,200.00 | 18,850.00 | 19,000.00 | 18,000.00 | 49,900 |
| 2023-06-05 | 19,500.00 | 19,500.00 | 19,150.00 | 19,150.00 | 18,142.11 | 43,500 |
| 2023-06-02 | 19,400.00 | 19,500.00 | 19,150.00 | 19,250.00 | 18,236.84 | 88,000 |
| 2023-06-01 | 19,300.00 | 19,500.00 | 19,150.00 | 19,300.00 | 18,284.21 | 116,000 |
| 2023-05-31 | 19,000.00 | 19,900.00 | 19,000.00 | 19,300.00 | 18,284.21 | 86,300 |
| 2023-05-30 | 18,500.00 | 19,050.00 | 18,450.00 | 19,050.00 | 18,047.37 | 133,800 |
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.