Dien Quang JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	18,500.00	19,050.00	18,450.00	19,050.00	18,047.37	133,800
2023-05-29	18,250.00	18,500.00	18,250.00	18,500.00	17,526.32	31,700
2023-05-26	18,500.00	18,600.00	18,200.00	18,250.00	17,289.47	29,700
2023-05-25	18,100.00	18,400.00	18,100.00	18,350.00	17,384.21	10,600
2023-05-24	18,200.00	18,400.00	18,200.00	18,400.00	17,431.58	29,700
2023-05-23	18,400.00	18,400.00	18,300.00	18,350.00	17,384.21	11,200
2023-05-22	18,200.00	18,500.00	18,050.00	18,400.00	17,431.58	21,700
2023-05-19	18,950.00	18,950.00	18,200.00	18,200.00	17,242.11	20,800
2023-05-18	18,250.00	18,500.00	17,800.00	18,500.00	17,526.32	40,800
2023-05-17	18,750.00	18,800.00	18,350.00	18,350.00	17,384.21	34,800
2023-05-16	18,700.00	18,800.00	18,500.00	18,700.00	17,715.79	19,300
2023-05-15	18,700.00	18,800.00	18,500.00	18,700.00	17,715.79	37,300
2023-05-12	18,300.00	18,700.00	18,300.00	18,700.00	17,715.79	23,900
2023-05-11	18,800.00	18,900.00	18,500.00	18,600.00	17,621.05	24,200
2023-05-10	18,900.00	18,950.00	18,300.00	18,800.00	17,810.53	16,700
2023-05-09	19,550.00	19,550.00	18,550.00	18,600.00	17,621.05	49,500
2023-05-08	17,950.00	18,300.00	17,950.00	18,300.00	17,336.84	25,400
2023-05-05	17,850.00	17,950.00	17,700.00	17,950.00	17,005.26	9,700
2023-05-04	17,900.00	17,900.00	17,500.00	17,850.00	16,910.53	17,200
2023-04-28	17,900.00	18,000.00	17,900.00	17,900.00	16,957.89	15,000
2023-04-27	17,900.00	17,950.00	17,800.00	17,900.00	16,957.89	12,700
2023-04-26	17,600.00	17,900.00	17,550.00	17,900.00	16,957.89	6,800
2023-04-25	17,600.00	17,900.00	17,600.00	17,600.00	16,673.68	32,900
2023-04-24	18,300.00	18,300.00	17,700.00	17,700.00	16,768.42	49,100
2023-04-21	18,200.00	18,500.00	18,200.00	18,300.00	17,336.84	11,800
2023-04-20	18,400.00	18,600.00	18,000.00	18,450.00	17,478.95	31,300
2023-04-19	18,800.00	18,800.00	18,400.00	18,400.00	17,431.58	8,000
2023-04-18	18,350.00	18,500.00	18,350.00	18,500.00	17,526.32	4,400
2023-04-17	18,500.00	18,500.00	18,200.00	18,350.00	17,384.21	11,300
2023-04-14	19,200.00	19,300.00	18,600.00	18,600.00	17,621.05	19,100
2023-04-13	19,300.00	19,300.00	19,050.00	19,300.00	18,284.21	23,100
2023-04-12	19,300.00	19,650.00	19,100.00	19,300.00	18,284.21	19,400
2023-04-11	19,100.00	19,300.00	19,000.00	19,300.00	18,284.21	23,600
2023-04-10	19,400.00	20,000.00	19,150.00	19,300.00	18,284.21	162,100
2023-04-07	19,200.00	19,400.00	18,900.00	19,000.00	18,000.00	36,000
2023-04-06	18,600.00	19,200.00	18,600.00	19,200.00	18,189.47	134,700
2023-04-05	18,300.00	18,700.00	18,300.00	18,600.00	17,621.05	88,000
2023-04-04	18,350.00	18,900.00	18,350.00	18,500.00	17,526.32	28,500
2023-04-03	18,100.00	19,300.00	18,100.00	18,500.00	17,526.32	44,100
2023-03-31	18,300.00	18,300.00	18,150.00	18,150.00	17,194.74	5,600
2023-03-30	18,550.00	18,550.00	18,000.00	18,200.00	17,242.11	31,600
2023-03-29	18,500.00	18,500.00	18,100.00	18,250.00	17,289.47	4,000
2023-03-28	18,100.00	18,500.00	18,000.00	18,200.00	17,242.11	27,300
2023-03-27	18,050.00	18,050.00	17,800.00	18,000.00	17,052.63	22,000
2023-03-24	18,000.00	18,400.00	17,800.00	18,000.00	17,052.63	34,300
2023-03-23	18,200.00	18,200.00	17,750.00	18,000.00	17,052.63	10,500
2023-03-22	18,000.00	18,250.00	18,000.00	18,200.00	17,242.11	13,700
2023-03-21	17,800.00	18,150.00	17,700.00	18,150.00	17,194.74	25,700
2023-03-20	18,150.00	18,300.00	17,750.00	17,750.00	16,815.79	26,300
2023-03-17	18,600.00	18,600.00	18,100.00	18,150.00	17,194.74	21,900
2023-03-16	18,500.00	18,500.00	18,100.00	18,350.00	17,384.21	17,400
2023-03-15	18,050.00	18,350.00	17,800.00	18,350.00	17,384.21	33,800
2023-03-14	18,400.00	18,700.00	17,650.00	17,650.00	16,721.05	94,300
2023-03-13	19,000.00	19,000.00	18,500.00	18,800.00	17,810.53	31,600
2023-03-10	19,000.00	19,050.00	18,700.00	18,950.00	17,952.63	18,400
2023-03-09	18,600.00	19,500.00	18,350.00	19,100.00	18,094.74	101,100
2023-03-08	18,450.00	18,550.00	18,300.00	18,550.00	17,573.68	40,000
2023-03-07	18,200.00	18,800.00	18,200.00	18,450.00	17,478.95	34,900
2023-03-06	18,350.00	18,800.00	18,350.00	18,500.00	17,526.32	91,900
2023-03-03	18,750.00	19,000.00	18,350.00	18,350.00	17,384.21	30,300

← NewerPage 15 of 21 · 1,241 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.