Dien Quang JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-16 | 63,426.00 | 63,426.00 | 60,596.00 | 60,596.00 | 55,982.25 | 553,300 |
| 2022-03-15 | 63,231.00 | 64,695.00 | 60,499.00 | 63,133.00 | 58,326.09 | 427,900 |
| 2022-03-14 | 63,426.00 | 65,085.00 | 61,572.00 | 63,329.00 | 58,507.16 | 440,400 |
| 2022-03-11 | 59,035.00 | 62,743.00 | 58,938.00 | 62,450.00 | 57,695.09 | 607,600 |
| 2022-03-10 | 54,937.00 | 58,742.00 | 54,937.00 | 58,742.00 | 54,269.41 | 491,900 |
| 2022-03-09 | 58,645.00 | 60,304.00 | 54,546.00 | 54,937.00 | 50,754.13 | 776,100 |
| 2022-03-08 | 57,864.00 | 61,572.00 | 57,864.00 | 58,645.00 | 54,179.80 | 606,100 |
| 2022-03-07 | 54,644.00 | 57,864.00 | 54,156.00 | 57,767.00 | 53,368.65 | 342,000 |
| 2022-03-04 | 51,814.00 | 54,644.00 | 51,717.00 | 54,156.00 | 50,032.59 | 435,900 |
| 2022-03-03 | 51,717.00 | 53,571.00 | 49,765.00 | 51,814.00 | 47,868.91 | 410,300 |
| 2022-03-02 | 51,717.00 | 53,961.00 | 50,839.00 | 51,717.00 | 47,779.29 | 446,700 |
| 2022-03-01 | 47,033.00 | 50,741.00 | 47,033.00 | 50,741.00 | 46,877.61 | 623,800 |
| 2022-02-28 | 47,814.00 | 47,814.00 | 46,447.00 | 47,423.00 | 43,812.24 | 460,900 |
| 2022-02-25 | 44,203.00 | 47,326.00 | 44,203.00 | 46,350.00 | 42,820.94 | 620,400 |
| 2022-02-24 | 43,423.00 | 44,886.00 | 43,423.00 | 44,496.00 | 41,108.10 | 506,100 |
| 2022-02-23 | 44,691.00 | 44,691.00 | 43,862.00 | 44,106.00 | 40,747.79 | 312,700 |
| 2022-02-22 | 41,959.00 | 45,228.00 | 41,861.00 | 43,910.00 | 40,566.72 | 436,700 |
| 2022-02-21 | 42,739.00 | 43,227.00 | 42,447.00 | 42,788.00 | 39,530.14 | 210,300 |
| 2022-02-18 | 42,252.00 | 44,398.00 | 41,178.00 | 42,739.00 | 39,484.87 | 454,600 |
| 2022-02-17 | 39,324.00 | 42,056.00 | 39,227.00 | 42,056.00 | 38,853.88 | 700,300 |
| 2022-02-16 | 39,275.00 | 39,519.00 | 38,641.00 | 39,324.00 | 36,329.89 | 269,500 |
| 2022-02-15 | 38,739.00 | 39,519.00 | 38,544.00 | 39,275.00 | 36,284.62 | 332,700 |
| 2022-02-14 | 38,056.00 | 39,519.00 | 37,177.00 | 38,739.00 | 35,789.43 | 523,800 |
| 2022-02-11 | 38,056.00 | 39,129.00 | 38,056.00 | 38,739.00 | 35,789.43 | 168,100 |
| 2022-02-10 | 39,519.00 | 39,617.00 | 38,641.00 | 39,080.00 | 36,104.47 | 287,100 |
| 2022-02-09 | 38,153.00 | 40,007.00 | 37,080.00 | 39,763.00 | 36,735.47 | 536,900 |
| 2022-02-08 | 39,031.00 | 39,324.00 | 38,104.00 | 38,739.00 | 35,789.43 | 105,300 |
| 2022-02-07 | 40,007.00 | 40,007.00 | 39,031.00 | 39,227.00 | 36,240.28 | 137,300 |
| 2022-01-28 | 36,592.00 | 39,129.00 | 36,592.00 | 39,031.00 | 36,059.20 | 690,600 |
| 2022-01-27 | 36,494.00 | 37,080.00 | 35,031.00 | 36,592.00 | 33,805.90 | 159,400 |
| 2022-01-26 | 37,080.00 | 37,763.00 | 36,592.00 | 36,690.00 | 33,896.44 | 151,800 |
| 2022-01-25 | 37,031.00 | 37,861.00 | 36,592.00 | 37,080.00 | 34,256.75 | 124,900 |
| 2022-01-24 | 37,080.00 | 37,861.00 | 36,592.00 | 37,080.00 | 34,256.75 | 271,700 |
| 2022-01-21 | 37,080.00 | 38,446.00 | 37,080.00 | 37,080.00 | 34,256.75 | 150,300 |
| 2022-01-20 | 35,909.00 | 37,080.00 | 35,177.00 | 37,080.00 | 34,256.75 | 101,500 |
| 2022-01-19 | 34,640.00 | 36,202.00 | 34,640.00 | 35,909.00 | 33,174.91 | 92,000 |
| 2022-01-18 | 37,861.00 | 37,861.00 | 35,421.00 | 36,104.00 | 33,355.06 | 246,500 |
| 2022-01-17 | 37,714.00 | 37,714.00 | 35,080.00 | 35,421.00 | 32,724.06 | 312,300 |
| 2022-01-14 | 37,519.00 | 37,861.00 | 36,738.00 | 37,714.00 | 34,842.48 | 190,200 |
| 2022-01-13 | 37,177.00 | 37,958.00 | 36,690.00 | 37,568.00 | 34,707.59 | 378,500 |
| 2022-01-12 | 35,616.00 | 37,470.00 | 35,616.00 | 37,275.00 | 34,436.90 | 379,000 |
| 2022-01-11 | 36,836.00 | 37,080.00 | 35,909.00 | 36,397.00 | 33,625.75 | 277,100 |
| 2022-01-10 | 37,470.00 | 38,641.00 | 36,592.00 | 36,787.00 | 33,986.06 | 293,000 |
| 2022-01-07 | 36,885.00 | 38,836.00 | 36,885.00 | 37,958.00 | 35,067.90 | 348,100 |
| 2022-01-06 | 34,494.00 | 36,885.00 | 34,494.00 | 36,885.00 | 34,076.60 | 318,800 |
| 2022-01-05 | 32,201.00 | 34,640.00 | 32,201.00 | 34,494.00 | 31,867.64 | 280,000 |
| 2022-01-04 | 32,542.00 | 32,591.00 | 31,664.00 | 32,542.00 | 30,064.27 | 413,200 |
| 2021-12-31 | 31,518.00 | 31,615.00 | 29,859.00 | 31,615.00 | 29,207.85 | 187,600 |
| 2021-12-30 | 31,420.00 | 31,859.00 | 30,737.00 | 31,567.00 | 29,163.51 | 157,900 |
| 2021-12-29 | 32,591.00 | 32,591.00 | 31,420.00 | 31,811.00 | 29,388.93 | 197,200 |
| 2021-12-28 | 30,103.00 | 32,201.00 | 30,103.00 | 32,152.00 | 29,703.96 | 443,100 |
| 2021-12-27 | 28,200.00 | 30,103.00 | 27,859.00 | 30,103.00 | 27,810.97 | 394,100 |
| 2021-12-24 | 28,103.00 | 28,493.00 | 27,908.00 | 28,298.00 | 26,143.41 | 89,000 |
| 2021-12-23 | 26,981.00 | 28,395.00 | 26,493.00 | 28,298.00 | 26,143.41 | 165,500 |
| 2021-12-22 | 26,932.00 | 27,615.00 | 26,932.00 | 27,468.00 | 25,376.60 | 180,400 |
| 2021-12-21 | 27,615.00 | 27,761.00 | 27,322.00 | 27,712.00 | 25,602.02 | 90,100 |
| 2021-12-20 | 28,395.00 | 28,395.00 | 27,810.00 | 28,103.00 | 25,963.25 | 101,900 |
| 2021-12-17 | 28,298.00 | 28,444.00 | 28,054.00 | 28,200.00 | 26,052.87 | 105,400 |
| 2021-12-16 | 28,395.00 | 28,542.00 | 27,322.00 | 28,298.00 | 26,143.41 | 159,100 |
| 2021-12-15 | 28,298.00 | 28,786.00 | 28,151.00 | 28,347.00 | 26,188.67 | 208,200 |
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.