Dien Quang JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-30	15,600.00	16,000.00	15,000.00	15,450.00	14,636.84	50,000
2022-11-29	15,000.00	15,300.00	14,600.00	15,300.00	14,494.74	85,200
2022-11-28	15,000.00	15,000.00	14,550.00	14,900.00	14,115.79	34,300
2022-11-25	13,650.00	14,250.00	13,650.00	14,200.00	13,452.63	37,200
2022-11-24	13,900.00	13,900.00	13,450.00	13,900.00	13,168.42	8,800
2022-11-23	14,250.00	14,300.00	13,600.00	13,950.00	13,215.79	31,400
2022-11-22	13,600.00	14,800.00	13,600.00	14,300.00	13,547.37	94,800
2022-11-21	14,050.00	14,500.00	13,350.00	14,250.00	13,500.00	9,500
2022-11-18	14,100.00	14,100.00	13,100.00	13,850.00	13,121.05	105,800
2022-11-17	14,150.00	14,150.00	13,400.00	14,050.00	13,310.53	40,200
2022-11-16	12,150.00	13,400.00	12,000.00	13,400.00	12,694.74	77,300
2022-11-15	12,900.00	12,900.00	12,400.00	12,900.00	12,221.05	101,900
2022-11-14	13,050.00	13,500.00	12,850.00	13,300.00	12,600.00	63,100
2022-11-11	14,700.00	14,900.00	13,800.00	13,800.00	13,073.68	52,000
2022-11-10	15,500.00	15,500.00	14,800.00	14,800.00	14,021.05	107,100
2022-11-09	15,400.00	15,950.00	15,350.00	15,900.00	15,063.16	23,600
2022-11-08	15,500.00	15,800.00	15,300.00	15,300.00	14,494.74	67,500
2022-11-07	16,500.00	16,500.00	15,800.00	15,800.00	14,968.42	68,500
2022-11-04	16,750.00	16,800.00	16,300.00	16,550.00	15,678.95	47,500
2022-11-03	16,800.00	17,000.00	16,550.00	16,900.00	16,010.53	34,000
2022-11-02	16,750.00	17,000.00	16,750.00	16,800.00	15,915.79	36,700
2022-11-01	17,500.00	17,500.00	15,650.00	16,750.00	15,868.42	57,800
2022-10-31	16,500.00	16,850.00	16,100.00	16,800.00	15,915.79	30,400
2022-10-28	17,200.00	17,200.00	16,700.00	17,100.00	16,200.00	13,000
2022-10-27	17,600.00	17,600.00	16,500.00	17,200.00	16,294.74	11,500
2022-10-26	16,900.00	16,900.00	16,100.00	16,650.00	15,773.68	5,500
2022-10-25	16,000.00	16,500.00	15,600.00	16,100.00	15,252.63	33,200
2022-10-24	16,200.00	17,500.00	15,800.00	16,000.00	15,157.89	63,900
2022-10-21	17,600.00	17,600.00	16,400.00	16,400.00	15,536.84	98,600
2022-10-20	18,150.00	18,200.00	17,500.00	17,600.00	16,673.68	32,400
2022-10-19	17,600.00	18,500.00	17,600.00	18,150.00	17,194.74	64,300
2022-10-18	16,750.00	17,750.00	16,750.00	17,750.00	16,815.79	67,200
2022-10-17	16,700.00	16,700.00	16,050.00	16,600.00	15,726.32	44,600
2022-10-14	16,400.00	17,000.00	16,400.00	16,700.00	15,821.05	21,800
2022-10-13	16,400.00	16,500.00	16,100.00	16,250.00	15,394.74	17,100
2022-10-12	15,500.00	16,600.00	15,500.00	16,500.00	15,631.58	16,900
2022-10-11	15,850.00	16,500.00	15,600.00	15,800.00	14,968.42	27,600
2022-10-10	16,100.00	16,300.00	15,550.00	16,000.00	15,157.89	49,600
2022-10-07	16,600.00	16,600.00	15,950.00	16,200.00	15,347.37	99,800
2022-10-06	17,900.00	17,950.00	17,000.00	17,100.00	16,200.00	33,900
2022-10-05	17,350.00	17,800.00	17,350.00	17,800.00	16,863.16	38,100
2022-10-04	17,150.00	17,500.00	16,550.00	17,200.00	16,294.74	39,800
2022-10-03	17,650.00	17,850.00	17,100.00	17,100.00	16,200.00	117,600
2022-09-30	18,000.00	18,300.00	17,550.00	18,300.00	17,336.84	166,200
2022-09-29	19,550.00	19,600.00	18,850.00	18,850.00	17,857.89	28,300
2022-09-28	20,050.00	20,050.00	19,300.00	19,300.00	18,284.21	104,400
2022-09-27	20,250.00	20,250.00	20,050.00	20,050.00	18,994.74	33,200
2022-09-26	20,979.00	20,979.00	20,004.00	20,150.00	18,615.79	101,600
2022-09-23	21,467.00	21,467.00	21,175.00	21,175.00	19,562.75	22,400
2022-09-22	21,321.00	21,467.00	20,979.00	21,467.00	19,832.51	17,700
2022-09-21	20,687.00	21,175.00	20,687.00	21,175.00	19,562.75	26,000
2022-09-20	21,565.00	21,565.00	20,931.00	21,467.00	19,832.51	50,700
2022-09-19	21,955.00	21,955.00	20,931.00	21,467.00	19,832.51	113,600
2022-09-16	22,346.00	22,346.00	21,858.00	22,248.00	20,554.05	72,600
2022-09-15	22,346.00	22,638.00	22,297.00	22,541.00	20,824.74	34,600
2022-09-14	22,150.00	22,589.00	22,150.00	22,589.00	20,869.09	29,100
2022-09-13	22,541.00	22,736.00	22,346.00	22,736.00	21,004.89	65,000
2022-09-12	22,541.00	22,638.00	22,346.00	22,443.00	20,734.20	14,700
2022-09-09	22,150.00	22,541.00	21,955.00	22,541.00	20,824.74	44,200
2022-09-08	22,492.00	22,589.00	22,248.00	22,589.00	20,869.09	79,900

← NewerPage 17 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.