Dien Quang JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-14 | 27,566.00 | 28,249.00 | 27,029.00 | 28,249.00 | 26,098.14 | 182,900 |
| 2021-12-13 | 27,517.00 | 28,103.00 | 27,517.00 | 27,566.00 | 25,467.14 | 259,200 |
| 2021-12-10 | 28,298.00 | 28,298.00 | 26,688.00 | 27,517.00 | 25,421.87 | 59,600 |
| 2021-12-09 | 26,151.00 | 27,517.00 | 25,761.00 | 27,517.00 | 25,421.87 | 249,900 |
| 2021-12-08 | 26,200.00 | 26,249.00 | 25,761.00 | 25,761.00 | 23,799.57 | 24,100 |
| 2021-12-07 | 24,883.00 | 25,761.00 | 24,883.00 | 25,761.00 | 23,799.57 | 46,200 |
| 2021-12-06 | 25,566.00 | 26,151.00 | 24,395.00 | 25,029.00 | 23,123.30 | 104,700 |
| 2021-12-03 | 25,858.00 | 25,858.00 | 25,224.00 | 25,566.00 | 23,619.42 | 28,700 |
| 2021-12-02 | 25,566.00 | 25,858.00 | 25,273.00 | 25,761.00 | 23,799.57 | 78,700 |
| 2021-12-01 | 25,663.00 | 25,663.00 | 25,029.00 | 25,566.00 | 23,619.42 | 67,000 |
| 2021-11-30 | 25,858.00 | 26,005.00 | 25,370.00 | 25,663.00 | 23,709.03 | 83,200 |
| 2021-11-29 | 24,590.00 | 25,566.00 | 24,590.00 | 25,566.00 | 23,619.42 | 93,900 |
| 2021-11-26 | 25,566.00 | 25,566.00 | 24,883.00 | 24,980.00 | 23,078.04 | 95,900 |
| 2021-11-25 | 25,273.00 | 25,761.00 | 24,980.00 | 25,566.00 | 23,619.42 | 72,000 |
| 2021-11-24 | 25,370.00 | 25,810.00 | 24,980.00 | 25,273.00 | 23,348.73 | 88,700 |
| 2021-11-23 | 25,273.00 | 25,273.00 | 23,516.00 | 24,785.00 | 22,897.88 | 201,700 |
| 2021-11-22 | 25,761.00 | 26,346.00 | 24,883.00 | 25,273.00 | 23,348.73 | 84,400 |
| 2021-11-19 | 27,224.00 | 27,273.00 | 25,370.00 | 25,761.00 | 23,799.57 | 229,800 |
| 2021-11-18 | 27,615.00 | 27,615.00 | 26,737.00 | 27,029.00 | 24,971.03 | 135,100 |
| 2021-11-17 | 27,224.00 | 28,151.00 | 27,127.00 | 27,420.00 | 25,332.26 | 74,200 |
| 2021-11-16 | 27,615.00 | 27,859.00 | 26,346.00 | 27,420.00 | 25,332.26 | 159,000 |
| 2021-11-15 | 27,615.00 | 27,761.00 | 27,322.00 | 27,664.00 | 25,557.68 | 188,000 |
| 2021-11-12 | 27,517.00 | 27,908.00 | 27,420.00 | 27,859.00 | 25,737.83 | 129,600 |
| 2021-11-11 | 28,786.00 | 28,786.00 | 27,664.00 | 27,664.00 | 25,557.68 | 221,300 |
| 2021-11-10 | 27,615.00 | 28,395.00 | 26,981.00 | 28,200.00 | 26,052.87 | 227,700 |
| 2021-11-09 | 27,420.00 | 28,298.00 | 27,420.00 | 27,615.00 | 25,512.41 | 132,500 |
| 2021-11-08 | 29,274.00 | 29,274.00 | 28,298.00 | 28,395.00 | 26,233.02 | 282,400 |
| 2021-11-05 | 26,883.00 | 28,347.00 | 26,883.00 | 28,347.00 | 26,188.67 | 344,400 |
| 2021-11-04 | 25,273.00 | 26,493.00 | 24,883.00 | 26,493.00 | 24,475.84 | 278,100 |
| 2021-11-03 | 26,346.00 | 26,444.00 | 24,785.00 | 24,785.00 | 22,897.88 | 191,200 |
| 2021-11-02 | 24,687.00 | 26,346.00 | 24,492.00 | 26,249.00 | 24,250.41 | 251,700 |
| 2021-11-01 | 25,810.00 | 25,810.00 | 25,175.00 | 25,322.00 | 23,394.00 | 217,200 |
| 2021-10-29 | 25,956.00 | 25,956.00 | 25,175.00 | 25,810.00 | 23,844.84 | 323,400 |
| 2021-10-28 | 25,614.00 | 25,858.00 | 25,078.00 | 25,761.00 | 23,799.57 | 493,600 |
| 2021-10-27 | 25,858.00 | 26,151.00 | 25,566.00 | 25,712.00 | 23,754.30 | 309,000 |
| 2021-10-26 | 25,175.00 | 25,810.00 | 24,883.00 | 25,566.00 | 23,619.42 | 205,400 |
| 2021-10-25 | 23,370.00 | 24,883.00 | 23,370.00 | 24,883.00 | 22,988.42 | 306,200 |
| 2021-10-22 | 22,687.00 | 23,565.00 | 22,492.00 | 23,273.00 | 21,501.01 | 94,900 |
| 2021-10-21 | 22,833.00 | 22,833.00 | 22,541.00 | 22,687.00 | 20,959.62 | 18,100 |
| 2021-10-20 | 22,785.00 | 22,833.00 | 22,443.00 | 22,638.00 | 20,914.35 | 43,200 |
← NewerPage 21 of 21 · 1,240 trading days
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.