Dien Quang JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	18,900.00	19,200.00	18,750.00	18,900.00	17,905.26	38,400
2023-03-01	19,000.00	19,000.00	18,100.00	18,500.00	17,526.32	113,800
2023-02-28	18,300.00	18,800.00	18,250.00	18,700.00	17,715.79	26,600
2023-02-27	18,500.00	19,200.00	18,250.00	18,250.00	17,289.47	78,500
2023-02-24	19,500.00	19,900.00	19,150.00	19,250.00	18,236.84	39,700
2023-02-23	20,300.00	20,300.00	19,000.00	19,800.00	18,757.89	128,500
2023-02-22	21,150.00	21,150.00	20,000.00	20,000.00	18,947.37	162,500
2023-02-21	22,000.00	22,000.00	21,200.00	21,200.00	20,084.21	90,300
2023-02-20	21,250.00	22,000.00	20,800.00	21,300.00	20,178.95	151,900
2023-02-17	21,200.00	21,450.00	20,400.00	20,700.00	19,610.53	127,600
2023-02-16	19,300.00	20,450.00	19,300.00	20,450.00	19,373.68	277,800
2023-02-15	19,000.00	19,400.00	18,950.00	19,150.00	18,142.11	65,100
2023-02-14	18,500.00	19,300.00	18,500.00	19,000.00	18,000.00	66,200
2023-02-13	18,600.00	18,900.00	18,300.00	18,650.00	17,668.42	83,300
2023-02-10	18,000.00	19,300.00	18,000.00	18,650.00	17,668.42	116,300
2023-02-09	18,750.00	18,750.00	18,100.00	18,400.00	17,431.58	41,900
2023-02-08	18,200.00	18,900.00	18,100.00	18,750.00	17,763.16	81,300
2023-02-07	19,450.00	19,450.00	18,500.00	18,500.00	17,526.32	81,100
2023-02-06	17,900.00	18,900.00	17,700.00	18,900.00	17,905.26	251,400
2023-02-03	17,500.00	17,750.00	17,450.00	17,700.00	16,768.42	48,100
2023-02-02	17,600.00	17,750.00	17,100.00	17,300.00	16,389.47	61,500
2023-02-01	18,000.00	18,200.00	17,200.00	17,200.00	16,294.74	115,400
2023-01-31	17,500.00	18,500.00	17,300.00	17,550.00	16,626.32	113,800
2023-01-30	17,300.00	17,800.00	17,200.00	17,500.00	16,578.95	51,100
2023-01-27	17,550.00	17,650.00	17,000.00	17,200.00	16,294.74	6,900
2023-01-19	17,000.00	17,200.00	16,950.00	17,200.00	16,294.74	7,200
2023-01-18	16,700.00	17,100.00	16,700.00	17,100.00	16,200.00	22,100
2023-01-17	16,600.00	16,900.00	16,600.00	16,700.00	15,821.05	32,400
2023-01-16	16,550.00	17,000.00	16,550.00	16,600.00	15,726.32	6,000
2023-01-13	17,000.00	17,200.00	16,700.00	16,800.00	15,915.79	13,200
2023-01-12	17,100.00	17,100.00	16,800.00	17,000.00	16,105.26	22,800
2023-01-11	16,900.00	17,000.00	16,500.00	16,800.00	15,915.79	17,500
2023-01-10	16,900.00	16,900.00	16,700.00	16,900.00	16,010.53	12,900
2023-01-09	17,150.00	17,250.00	17,000.00	17,000.00	16,105.26	15,000
2023-01-06	17,500.00	17,500.00	17,000.00	17,450.00	16,531.58	27,800
2023-01-05	17,800.00	17,850.00	17,350.00	17,500.00	16,578.95	6,200
2023-01-04	18,000.00	18,000.00	17,350.00	17,800.00	16,863.16	24,000
2023-01-03	17,100.00	17,850.00	17,000.00	17,750.00	16,815.79	21,600
2022-12-30	17,000.00	17,000.00	16,300.00	17,000.00	16,105.26	14,900
2022-12-29	16,700.00	17,350.00	16,700.00	16,750.00	15,868.42	5,100
2022-12-28	16,300.00	17,200.00	16,150.00	17,200.00	16,294.74	8,400
2022-12-27	15,950.00	17,000.00	15,700.00	17,000.00	16,105.26	39,400
2022-12-26	17,100.00	17,100.00	16,300.00	16,300.00	15,442.11	10,500
2022-12-23	17,000.00	17,500.00	16,600.00	16,700.00	15,821.05	37,500
2022-12-22	17,300.00	17,300.00	16,850.00	17,000.00	16,105.26	15,900
2022-12-21	17,000.00	17,300.00	16,300.00	17,000.00	16,105.26	43,300
2022-12-20	17,100.00	17,500.00	16,800.00	17,300.00	16,389.47	53,700
2022-12-19	17,100.00	18,150.00	17,100.00	18,000.00	17,052.63	61,200
2022-12-16	17,950.00	18,150.00	17,600.00	17,600.00	16,673.68	26,700
2022-12-15	16,950.00	18,250.00	16,950.00	18,000.00	17,052.63	34,000
2022-12-14	17,200.00	17,900.00	17,150.00	17,500.00	16,578.95	21,500
2022-12-13	16,900.00	17,350.00	16,800.00	17,200.00	16,294.74	42,300
2022-12-12	17,750.00	18,100.00	16,200.00	17,000.00	16,105.26	52,100
2022-12-09	17,000.00	17,500.00	17,000.00	17,100.00	16,200.00	41,900
2022-12-08	16,500.00	17,300.00	16,500.00	17,000.00	16,105.26	36,700
2022-12-07	17,250.00	17,250.00	16,200.00	16,800.00	15,915.79	38,300
2022-12-06	19,300.00	19,300.00	17,250.00	17,250.00	16,342.11	170,500
2022-12-05	18,150.00	18,500.00	17,650.00	18,500.00	17,526.32	253,600
2022-12-02	16,300.00	17,300.00	15,900.00	17,300.00	16,389.47	222,600
2022-12-01	15,600.00	16,500.00	15,600.00	16,200.00	15,347.37	179,600

← NewerPage 16 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.