Dien Quang JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-13 | 25,956.00 | 26,883.00 | 25,956.00 | 25,956.00 | 23,979.72 | 196,000 |
| 2022-06-10 | 28,395.00 | 29,127.00 | 27,810.00 | 27,908.00 | 25,783.10 | 148,900 |
| 2022-06-09 | 28,786.00 | 29,566.00 | 28,591.00 | 28,688.00 | 26,503.71 | 100,800 |
| 2022-06-08 | 27,468.00 | 29,274.00 | 26,639.00 | 28,591.00 | 26,414.10 | 214,900 |
| 2022-06-07 | 26,834.00 | 27,468.00 | 26,346.00 | 27,468.00 | 25,376.60 | 117,400 |
| 2022-06-06 | 28,444.00 | 28,639.00 | 26,834.00 | 26,834.00 | 24,790.87 | 185,500 |
| 2022-06-03 | 28,005.00 | 29,274.00 | 27,908.00 | 28,444.00 | 26,278.29 | 150,300 |
| 2022-06-02 | 29,274.00 | 29,615.00 | 28,103.00 | 28,151.00 | 26,007.60 | 238,900 |
| 2022-06-01 | 28,151.00 | 29,908.00 | 28,151.00 | 29,274.00 | 27,045.09 | 231,100 |
| 2022-05-31 | 28,542.00 | 28,639.00 | 27,810.00 | 28,591.00 | 26,414.10 | 286,800 |
| 2022-05-30 | 27,420.00 | 29,469.00 | 27,029.00 | 28,493.00 | 26,323.56 | 295,900 |
| 2022-05-27 | 28,151.00 | 28,151.00 | 27,176.00 | 28,151.00 | 26,007.60 | 410,000 |
| 2022-05-26 | 25,370.00 | 26,346.00 | 24,883.00 | 26,346.00 | 24,340.03 | 171,900 |
| 2022-05-25 | 23,029.00 | 24,639.00 | 23,029.00 | 24,639.00 | 22,763.00 | 300,200 |
| 2022-05-24 | 23,614.00 | 23,614.00 | 22,589.00 | 23,029.00 | 21,275.58 | 101,000 |
| 2022-05-23 | 24,004.00 | 24,785.00 | 23,614.00 | 23,614.00 | 21,816.04 | 321,800 |
| 2022-05-20 | 24,395.00 | 25,370.00 | 24,395.00 | 24,834.00 | 22,943.15 | 161,300 |
| 2022-05-19 | 23,419.00 | 24,395.00 | 23,419.00 | 24,297.00 | 22,447.04 | 107,300 |
| 2022-05-18 | 23,907.00 | 25,370.00 | 23,809.00 | 24,346.00 | 22,492.31 | 128,800 |
| 2022-05-17 | 21,662.00 | 23,809.00 | 21,516.00 | 23,809.00 | 21,996.20 | 268,600 |
| 2022-05-16 | 22,931.00 | 23,809.00 | 21,467.00 | 22,297.00 | 20,599.32 | 177,500 |
| 2022-05-13 | 23,907.00 | 24,687.00 | 22,785.00 | 22,785.00 | 21,050.16 | 214,700 |
| 2022-05-12 | 25,224.00 | 26,346.00 | 23,712.00 | 24,492.00 | 22,627.19 | 248,800 |
| 2022-05-11 | 26,834.00 | 26,834.00 | 24,639.00 | 25,224.00 | 23,303.46 | 106,400 |
| 2022-05-10 | 24,541.00 | 26,151.00 | 24,541.00 | 25,810.00 | 23,844.84 | 188,800 |
| 2022-05-09 | 27,127.00 | 27,615.00 | 26,346.00 | 26,346.00 | 24,340.03 | 195,700 |
| 2022-05-06 | 30,152.00 | 30,249.00 | 28,298.00 | 28,298.00 | 26,143.41 | 194,100 |
| 2022-05-05 | 29,225.00 | 30,737.00 | 28,395.00 | 30,249.00 | 27,945.86 | 420,600 |
| 2022-05-04 | 27,664.00 | 28,786.00 | 27,664.00 | 28,737.00 | 26,548.98 | 448,900 |
| 2022-04-29 | 29,762.00 | 29,762.00 | 28,883.00 | 29,713.00 | 27,450.67 | 200,200 |
| 2022-04-28 | 26,151.00 | 27,956.00 | 26,151.00 | 27,956.00 | 25,827.44 | 268,800 |
| 2022-04-27 | 23,224.00 | 26,151.00 | 23,224.00 | 26,151.00 | 24,159.88 | 562,300 |
| 2022-04-26 | 24,931.00 | 24,931.00 | 24,931.00 | 24,931.00 | 23,032.77 | 29,900 |
| 2022-04-25 | 26,785.00 | 26,785.00 | 26,785.00 | 26,785.00 | 24,745.60 | 23,300 |
| 2022-04-22 | 28,786.00 | 28,786.00 | 28,786.00 | 28,786.00 | 26,594.25 | 78,300 |
| 2022-04-21 | 30,932.00 | 31,128.00 | 30,932.00 | 30,932.00 | 28,576.85 | 138,800 |
| 2022-04-20 | 33,421.00 | 35,323.00 | 33,226.00 | 33,226.00 | 30,696.19 | 345,200 |
| 2022-04-19 | 37,763.00 | 38,788.00 | 35,519.00 | 35,714.00 | 32,994.75 | 196,900 |
| 2022-04-18 | 38,544.00 | 39,910.00 | 37,714.00 | 38,056.00 | 35,158.44 | 260,800 |
| 2022-04-15 | 38,446.00 | 40,007.00 | 37,519.00 | 39,324.00 | 36,329.89 | 169,200 |
| 2022-04-14 | 38,056.00 | 38,056.00 | 36,104.00 | 37,665.00 | 34,797.21 | 154,100 |
| 2022-04-13 | 37,275.00 | 38,300.00 | 35,665.00 | 37,031.00 | 34,211.48 | 448,300 |
| 2022-04-12 | 41,178.00 | 41,959.00 | 38,300.00 | 38,300.00 | 35,383.86 | 410,000 |
| 2022-04-08 | 43,423.00 | 43,423.00 | 40,983.00 | 41,178.00 | 38,042.73 | 221,900 |
| 2022-04-07 | 43,910.00 | 44,691.00 | 41,276.00 | 42,837.00 | 39,575.41 | 169,000 |
| 2022-04-06 | 44,008.00 | 45,374.00 | 43,618.00 | 43,910.00 | 40,566.72 | 257,500 |
| 2022-04-05 | 43,910.00 | 45,862.00 | 43,618.00 | 45,081.00 | 41,648.56 | 282,600 |
| 2022-04-04 | 46,106.00 | 47,033.00 | 44,886.00 | 45,130.00 | 41,693.83 | 201,100 |
| 2022-04-01 | 40,446.00 | 46,496.00 | 40,446.00 | 46,106.00 | 42,595.51 | 682,200 |
| 2022-03-31 | 43,471.00 | 45,862.00 | 43,471.00 | 43,471.00 | 40,161.14 | 690,700 |
| 2022-03-30 | 48,789.00 | 50,058.00 | 46,691.00 | 46,691.00 | 43,135.97 | 709,500 |
| 2022-03-29 | 50,546.00 | 51,619.00 | 49,960.00 | 50,155.00 | 46,336.22 | 456,900 |
| 2022-03-28 | 53,180.00 | 53,278.00 | 50,839.00 | 51,717.00 | 47,779.29 | 253,400 |
| 2022-03-25 | 48,887.00 | 53,180.00 | 48,887.00 | 53,180.00 | 49,130.90 | 494,200 |
| 2022-03-24 | 46,935.00 | 52,692.00 | 46,935.00 | 49,765.00 | 45,975.92 | 987,800 |
| 2022-03-23 | 50,448.00 | 50,448.00 | 50,448.00 | 50,448.00 | 46,606.92 | 164,700 |
| 2022-03-22 | 54,156.00 | 54,644.00 | 54,156.00 | 54,156.00 | 50,032.59 | 347,100 |
| 2022-03-21 | 61,962.00 | 63,426.00 | 58,157.00 | 58,157.00 | 53,728.96 | 1,121,700 |
| 2022-03-18 | 61,182.00 | 63,329.00 | 61,182.00 | 62,450.00 | 57,695.09 | 327,100 |
| 2022-03-17 | 60,401.00 | 61,962.00 | 57,084.00 | 61,475.00 | 56,794.33 | 620,900 |
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.