Dien Quang JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-07 | 22,882.00 | 23,224.00 | 22,346.00 | 22,492.00 | 20,779.47 | 159,400 |
| 2022-09-06 | 23,029.00 | 23,419.00 | 22,931.00 | 23,029.00 | 21,275.58 | 86,200 |
| 2022-09-05 | 23,224.00 | 23,419.00 | 22,882.00 | 23,029.00 | 21,275.58 | 95,100 |
| 2022-08-31 | 23,565.00 | 23,565.00 | 22,980.00 | 23,419.00 | 21,635.89 | 58,600 |
| 2022-08-30 | 23,321.00 | 23,712.00 | 23,224.00 | 23,273.00 | 21,501.01 | 57,000 |
| 2022-08-29 | 23,468.00 | 23,663.00 | 22,882.00 | 23,224.00 | 21,455.74 | 132,100 |
| 2022-08-26 | 24,297.00 | 24,297.00 | 23,907.00 | 23,956.00 | 22,132.00 | 70,100 |
| 2022-08-25 | 23,858.00 | 24,346.00 | 23,858.00 | 24,297.00 | 22,447.04 | 70,600 |
| 2022-08-24 | 23,907.00 | 24,248.00 | 23,907.00 | 24,004.00 | 22,176.35 | 63,300 |
| 2022-08-23 | 23,516.00 | 24,004.00 | 23,516.00 | 23,907.00 | 22,086.73 | 140,800 |
| 2022-08-22 | 24,395.00 | 24,395.00 | 23,516.00 | 24,200.00 | 22,357.42 | 97,400 |
| 2022-08-19 | 24,492.00 | 24,590.00 | 24,053.00 | 24,297.00 | 22,447.04 | 163,900 |
| 2022-08-18 | 24,687.00 | 24,785.00 | 24,297.00 | 24,395.00 | 22,537.58 | 113,200 |
| 2022-08-17 | 24,980.00 | 25,175.00 | 24,590.00 | 24,687.00 | 22,807.34 | 126,300 |
| 2022-08-16 | 24,687.00 | 25,127.00 | 24,687.00 | 24,980.00 | 23,078.04 | 122,200 |
| 2022-08-15 | 25,370.00 | 25,370.00 | 24,590.00 | 25,078.00 | 23,168.57 | 76,300 |
| 2022-08-12 | 24,346.00 | 24,883.00 | 24,004.00 | 24,883.00 | 22,988.42 | 126,200 |
| 2022-08-11 | 25,370.00 | 25,370.00 | 23,907.00 | 24,200.00 | 22,357.42 | 245,100 |
| 2022-08-10 | 24,785.00 | 25,468.00 | 24,785.00 | 25,078.00 | 23,168.57 | 165,800 |
| 2022-08-09 | 25,175.00 | 25,370.00 | 24,785.00 | 24,931.00 | 23,032.77 | 166,600 |
| 2022-08-08 | 25,078.00 | 26,200.00 | 25,078.00 | 25,273.00 | 23,348.73 | 205,200 |
| 2022-08-05 | 25,370.00 | 26,151.00 | 24,883.00 | 25,078.00 | 23,168.57 | 214,200 |
| 2022-08-04 | 23,516.00 | 25,029.00 | 23,516.00 | 25,029.00 | 23,123.30 | 425,800 |
| 2022-08-03 | 22,736.00 | 23,419.00 | 22,638.00 | 23,419.00 | 21,635.89 | 182,300 |
| 2022-08-02 | 23,614.00 | 23,614.00 | 22,541.00 | 22,736.00 | 21,004.89 | 122,900 |
| 2022-08-01 | 22,443.00 | 22,736.00 | 22,199.00 | 22,736.00 | 21,004.89 | 177,800 |
| 2022-07-29 | 22,638.00 | 23,419.00 | 22,443.00 | 22,638.00 | 20,914.35 | 230,400 |
| 2022-07-28 | 22,150.00 | 23,565.00 | 22,150.00 | 22,638.00 | 20,914.35 | 156,400 |
| 2022-07-27 | 21,565.00 | 22,150.00 | 20,638.00 | 22,150.00 | 20,463.51 | 72,000 |
| 2022-07-26 | 22,394.00 | 22,443.00 | 21,662.00 | 21,662.00 | 20,012.67 | 62,900 |
| 2022-07-25 | 22,492.00 | 22,492.00 | 22,150.00 | 22,297.00 | 20,599.32 | 34,800 |
| 2022-07-22 | 22,882.00 | 22,931.00 | 22,492.00 | 22,492.00 | 20,779.47 | 56,000 |
| 2022-07-21 | 23,370.00 | 23,419.00 | 22,492.00 | 22,882.00 | 21,139.78 | 53,800 |
| 2022-07-20 | 22,150.00 | 23,126.00 | 22,053.00 | 23,126.00 | 21,365.20 | 178,900 |
| 2022-07-19 | 21,809.00 | 22,443.00 | 21,467.00 | 22,053.00 | 20,373.90 | 56,800 |
| 2022-07-18 | 22,931.00 | 23,224.00 | 22,102.00 | 22,102.00 | 20,419.17 | 59,400 |
| 2022-07-15 | 22,346.00 | 22,833.00 | 21,955.00 | 22,589.00 | 20,869.09 | 192,400 |
| 2022-07-14 | 22,443.00 | 22,443.00 | 21,858.00 | 22,199.00 | 20,508.78 | 47,500 |
| 2022-07-13 | 22,004.00 | 22,443.00 | 22,004.00 | 22,199.00 | 20,508.78 | 53,600 |
| 2022-07-12 | 20,979.00 | 22,297.00 | 20,882.00 | 22,004.00 | 20,328.63 | 105,500 |
| 2022-07-11 | 20,979.00 | 21,370.00 | 20,589.00 | 20,882.00 | 19,292.06 | 43,200 |
| 2022-07-08 | 20,492.00 | 21,906.00 | 20,492.00 | 21,565.00 | 19,923.05 | 67,200 |
| 2022-07-07 | 20,052.00 | 20,540.00 | 19,808.00 | 20,492.00 | 18,931.75 | 66,800 |
| 2022-07-06 | 20,979.00 | 21,467.00 | 20,492.00 | 20,492.00 | 18,931.75 | 62,600 |
| 2022-07-05 | 22,053.00 | 22,053.00 | 21,370.00 | 21,516.00 | 19,877.78 | 95,400 |
| 2022-07-04 | 21,858.00 | 22,443.00 | 21,760.00 | 22,053.00 | 20,373.90 | 100,400 |
| 2022-07-01 | 21,467.00 | 21,955.00 | 20,687.00 | 21,858.00 | 20,193.74 | 133,100 |
| 2022-06-30 | 22,346.00 | 22,638.00 | 21,858.00 | 21,955.00 | 20,283.36 | 87,900 |
| 2022-06-29 | 23,175.00 | 23,224.00 | 22,248.00 | 22,346.00 | 20,644.59 | 117,500 |
| 2022-06-28 | 21,662.00 | 23,175.00 | 21,175.00 | 23,175.00 | 21,410.47 | 353,900 |
| 2022-06-27 | 21,711.00 | 21,955.00 | 21,467.00 | 21,662.00 | 20,012.67 | 81,200 |
| 2022-06-24 | 22,248.00 | 22,248.00 | 21,370.00 | 21,565.00 | 19,923.05 | 157,500 |
| 2022-06-23 | 20,492.00 | 21,809.00 | 20,492.00 | 21,467.00 | 19,832.51 | 167,200 |
| 2022-06-22 | 20,979.00 | 21,467.00 | 20,638.00 | 21,467.00 | 19,832.51 | 137,400 |
| 2022-06-21 | 20,004.00 | 21,419.00 | 19,906.00 | 20,492.00 | 18,931.75 | 187,600 |
| 2022-06-20 | 22,638.00 | 23,712.00 | 21,077.00 | 21,077.00 | 19,472.21 | 454,000 |
| 2022-06-17 | 22,541.00 | 23,712.00 | 22,394.00 | 22,638.00 | 20,914.35 | 198,600 |
| 2022-06-16 | 24,395.00 | 25,029.00 | 23,907.00 | 24,004.00 | 22,176.35 | 120,600 |
| 2022-06-15 | 25,127.00 | 25,761.00 | 23,419.00 | 23,419.00 | 21,635.89 | 197,500 |
| 2022-06-14 | 24,248.00 | 25,956.00 | 24,248.00 | 25,175.00 | 23,258.19 | 202,700 |
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.