Dien Quang JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 10,100.00 | 10,400.00 | 10,050.00 | 10,400.00 | 9,852.63 | 13,300 |
| 2026-07-16 | 10,050.00 | 10,050.00 | 9,900.00 | 9,900.00 | 9,378.95 | 400 |
| 2026-07-15 | 10,050.00 | 10,050.00 | 9,920.00 | 10,050.00 | 9,521.05 | 9,200 |
| 2026-07-14 | 9,700.00 | 10,050.00 | 9,700.00 | 10,050.00 | 9,521.05 | 4,600 |
| 2026-07-13 | 10,000.00 | 10,000.00 | 9,800.00 | 9,910.00 | 9,388.42 | 10,700 |
| 2026-07-10 | 9,790.00 | 10,300.00 | 9,790.00 | 10,200.00 | 9,663.16 | 22,400 |
| 2026-07-09 | 9,650.00 | 9,800.00 | 9,550.00 | 9,790.00 | 9,274.74 | 3,500 |
| 2026-07-08 | 9,900.00 | 9,900.00 | 9,620.00 | 9,650.00 | 9,142.11 | 8,700 |
| 2026-07-07 | 9,600.00 | 9,800.00 | 9,600.00 | 9,800.00 | 9,284.21 | 4,300 |
| 2026-07-06 | 9,640.00 | 9,880.00 | 9,510.00 | 9,600.00 | 9,094.74 | 13,300 |
| 2026-07-02 | 9,700.00 | 9,790.00 | 9,650.00 | 9,650.00 | 9,142.11 | 7,300 |
| 2026-07-01 | 9,550.00 | 9,740.00 | 9,550.00 | 9,710.00 | 9,198.95 | 1,700 |
| 2026-06-30 | 9,080.00 | 9,500.00 | 9,080.00 | 9,500.00 | 9,000.00 | 600 |
| 2026-06-29 | 9,520.00 | 9,610.00 | 9,520.00 | 9,610.00 | 9,104.21 | 2,000 |
| 2026-06-26 | 9,790.00 | 9,790.00 | 9,600.00 | 9,600.00 | 9,094.74 | 10,100 |
| 2026-06-25 | 9,630.00 | 9,640.00 | 9,490.00 | 9,500.00 | 9,000.00 | 9,200 |
| 2026-06-24 | 9,500.00 | 9,800.00 | 9,500.00 | 9,640.00 | 9,132.63 | 2,900 |
| 2026-06-23 | 9,500.00 | 9,800.00 | 9,500.00 | 9,500.00 | 9,000.00 | 5,300 |
| 2026-06-22 | 9,410.00 | 9,450.00 | 9,410.00 | 9,450.00 | 8,952.63 | 1,300 |
| 2026-06-19 | 9,410.00 | 9,410.00 | 9,410.00 | 9,410.00 | 8,914.74 | 100 |
| 2026-06-18 | 9,540.00 | 9,540.00 | 9,540.00 | 9,540.00 | 9,037.89 | 600 |
| 2026-06-17 | 9,430.00 | 9,660.00 | 9,430.00 | 9,540.00 | 9,037.89 | 3,900 |
| 2026-06-16 | 9,500.00 | 9,520.00 | 9,140.00 | 9,420.00 | 8,924.21 | 10,500 |
| 2026-06-15 | 9,400.00 | 9,700.00 | 9,400.00 | 9,700.00 | 9,189.47 | 10,500 |
| 2026-06-12 | 9,410.00 | 9,420.00 | 9,410.00 | 9,410.00 | 8,914.74 | 4,800 |
| 2026-06-11 | 9,570.00 | 9,950.00 | 9,450.00 | 9,500.00 | 9,000.00 | 6,300 |
| 2026-06-10 | 9,410.00 | 9,670.00 | 9,400.00 | 9,590.00 | 9,085.26 | 26,700 |
| 2026-06-09 | 9,400.00 | 9,560.00 | 9,350.00 | 9,390.00 | 8,895.79 | 7,600 |
| 2026-06-08 | 9,500.00 | 9,890.00 | 9,500.00 | 9,740.00 | 9,227.37 | 11,200 |
| 2026-06-05 | 9,520.00 | 9,520.00 | 9,500.00 | 9,500.00 | 9,000.00 | 1,900 |
| 2026-06-04 | 9,860.00 | 10,000.00 | 9,400.00 | 9,550.00 | 9,047.37 | 116,500 |
| 2026-06-03 | 10,450.00 | 10,450.00 | 9,740.00 | 10,100.00 | 9,568.42 | 45,500 |
| 2026-06-02 | 10,800.00 | 10,800.00 | 9,770.00 | 9,810.00 | 9,293.68 | 107,000 |
| 2026-06-01 | 10,900.00 | 11,000.00 | 10,500.00 | 10,500.00 | 9,947.37 | 10,000 |
| 2026-05-29 | 10,150.00 | 10,700.00 | 10,150.00 | 10,500.00 | 9,947.37 | 14,800 |
| 2026-05-28 | 11,000.00 | 11,000.00 | 10,150.00 | 10,150.00 | 9,615.79 | 45,100 |
| 2026-05-27 | 10,900.00 | 10,900.00 | 10,600.00 | 10,600.00 | 10,042.11 | 9,800 |
| 2026-05-26 | 11,100.00 | 11,100.00 | 10,550.00 | 10,900.00 | 10,326.32 | 22,700 |
| 2026-05-25 | 11,250.00 | 11,250.00 | 10,700.00 | 11,050.00 | 10,468.42 | 14,200 |
| 2026-05-22 | 11,250.00 | 11,300.00 | 10,800.00 | 11,000.00 | 10,421.05 | 22,200 |
| 2026-05-21 | 10,800.00 | 11,750.00 | 10,750.00 | 11,600.00 | 10,989.47 | 6,100 |
| 2026-05-20 | 11,300.00 | 11,300.00 | 10,750.00 | 11,200.00 | 10,610.53 | 37,500 |
| 2026-05-19 | 11,300.00 | 11,300.00 | 11,100.00 | 11,300.00 | 10,705.26 | 13,600 |
| 2026-05-18 | 11,200.00 | 11,400.00 | 11,200.00 | 11,350.00 | 10,752.63 | 14,900 |
| 2026-05-15 | 11,700.00 | 11,700.00 | 11,250.00 | 11,350.00 | 10,752.63 | 12,700 |
| 2026-05-14 | 11,450.00 | 11,450.00 | 11,200.00 | 11,300.00 | 10,705.26 | 23,800 |
| 2026-05-13 | 11,250.00 | 11,450.00 | 11,250.00 | 11,450.00 | 10,847.37 | 29,600 |
| 2026-05-12 | 11,300.00 | 11,300.00 | 11,000.00 | 11,250.00 | 10,657.89 | 22,900 |
| 2026-05-11 | 11,200.00 | 11,250.00 | 11,000.00 | 11,200.00 | 10,610.53 | 22,500 |
| 2026-05-08 | 11,150.00 | 11,300.00 | 11,000.00 | 11,200.00 | 10,610.53 | 48,000 |
| 2026-05-07 | 11,450.00 | 11,550.00 | 11,000.00 | 11,300.00 | 10,705.26 | 54,900 |
| 2026-05-06 | 11,050.00 | 11,600.00 | 11,050.00 | 11,450.00 | 10,847.37 | 23,400 |
| 2026-05-05 | 11,650.00 | 11,850.00 | 11,300.00 | 11,500.00 | 10,894.74 | 43,000 |
| 2026-05-04 | 12,200.00 | 12,250.00 | 11,500.00 | 11,850.00 | 11,226.32 | 55,900 |
| 2026-04-29 | 12,000.00 | 12,200.00 | 11,600.00 | 12,200.00 | 11,557.89 | 129,100 |
| 2026-04-28 | 12,400.00 | 12,800.00 | 11,600.00 | 11,800.00 | 11,178.95 | 65,200 |
| 2026-04-24 | 11,850.00 | 12,650.00 | 11,850.00 | 12,400.00 | 11,747.37 | 293,000 |
| 2026-04-23 | 11,500.00 | 11,850.00 | 11,450.00 | 11,850.00 | 11,226.32 | 109,000 |
| 2026-04-22 | 11,100.00 | 11,100.00 | 10,500.00 | 11,100.00 | 10,515.79 | 191,400 |
| 2026-04-21 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 9,852.63 | 17,000 |
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.