Dien Quang JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	9,750.00	9,750.00	9,690.00	9,750.00	9,236.84	21,700
2026-04-17	9,000.00	9,120.00	8,880.00	9,120.00	8,640.00	65,300
2026-04-16	9,150.00	9,150.00	9,000.00	9,000.00	8,526.32	2,200
2026-04-15	9,140.00	9,150.00	8,800.00	9,000.00	8,526.32	17,800
2026-04-14	9,140.00	9,140.00	9,000.00	9,000.00	8,526.32	9,200
2026-04-13	9,000.00	9,220.00	9,000.00	9,140.00	8,658.95	6,100
2026-04-10	9,250.00	9,250.00	8,880.00	9,000.00	8,526.32	10,200
2026-04-09	8,760.00	9,270.00	8,760.00	9,250.00	8,763.16	6,300
2026-04-08	9,000.00	9,310.00	8,890.00	9,200.00	8,715.79	13,100
2026-04-07	8,700.00	9,200.00	8,700.00	9,000.00	8,526.32	3,200
2026-04-06	9,300.00	9,400.00	8,700.00	8,700.00	8,242.11	23,400
2026-04-03	9,220.00	9,300.00	9,100.00	9,300.00	8,810.53	16,400
2026-04-02	9,150.00	9,250.00	9,100.00	9,220.00	8,734.74	32,400
2026-04-01	9,210.00	9,390.00	8,750.00	9,300.00	8,810.53	13,600
2026-03-31	9,340.00	9,400.00	9,330.00	9,390.00	8,895.79	4,600
2026-03-30	10,000.00	10,000.00	9,310.00	9,330.00	8,838.95	11,000
2026-03-27	9,590.00	10,000.00	9,500.00	10,000.00	9,473.68	4,600
2026-03-26	9,320.00	9,600.00	9,250.00	9,590.00	9,085.26	10,300
2026-03-25	9,890.00	9,890.00	9,250.00	9,320.00	8,829.47	1,200
2026-03-24	9,700.00	9,700.00	9,300.00	9,300.00	8,810.53	7,500
2026-03-23	9,510.00	9,510.00	9,300.00	9,350.00	8,857.89	13,000
2026-03-20	9,850.00	10,000.00	9,600.00	9,700.00	9,189.47	16,700
2026-03-18	9,900.00	9,900.00	9,850.00	9,850.00	9,331.58	300
2026-03-17	9,900.00	9,900.00	9,820.00	9,900.00	9,378.95	4,000
2026-03-16	9,710.00	10,100.00	9,710.00	9,900.00	9,378.95	16,200
2026-03-13	10,000.00	10,000.00	9,730.00	9,990.00	9,464.21	7,700
2026-03-12	10,300.00	10,300.00	9,650.00	9,830.00	9,312.63	6,800
2026-03-11	10,100.00	10,100.00	9,810.00	9,830.00	9,312.63	15,300
2026-03-10	9,100.00	9,730.00	9,100.00	9,730.00	9,217.89	21,200
2026-03-09	9,710.00	9,710.00	9,030.00	9,100.00	8,621.05	32,000
2026-03-06	9,860.00	10,000.00	9,700.00	9,700.00	9,189.47	11,300
2026-03-05	9,990.00	9,990.00	9,820.00	9,820.00	9,303.16	2,000
2026-03-04	9,930.00	9,950.00	9,740.00	9,950.00	9,426.32	23,100
2026-03-03	10,200.00	10,200.00	9,910.00	9,950.00	9,426.32	23,700
2026-03-02	10,200.00	10,200.00	10,200.00	10,200.00	9,663.16	3,300
2026-02-27	10,200.00	10,250.00	10,050.00	10,250.00	9,710.53	17,600
2026-02-26	10,150.00	10,200.00	10,150.00	10,200.00	9,663.16	1,100
2026-02-25	10,200.00	10,200.00	10,150.00	10,200.00	9,663.16	13,500
2026-02-24	9,870.00	10,200.00	9,870.00	10,200.00	9,663.16	6,700
2026-02-23	10,200.00	10,400.00	9,710.00	10,200.00	9,663.16	16,800
2026-02-13	10,000.00	10,200.00	10,000.00	10,150.00	9,615.79	2,500
2026-02-12	10,000.00	10,000.00	10,000.00	10,000.00	9,473.68	2,500
2026-02-11	10,100.00	10,100.00	10,000.00	10,000.00	9,473.68	2,600
2026-02-10	10,150.00	10,150.00	9,800.00	9,800.00	9,284.21	5,700
2026-02-09	9,300.00	10,150.00	9,300.00	10,100.00	9,568.42	7,300
2026-02-06	10,000.00	10,000.00	9,950.00	9,960.00	9,435.79	5,500
2026-02-05	10,000.00	10,000.00	9,980.00	10,000.00	9,473.68	2,100
2026-02-04	9,880.00	10,200.00	9,880.00	10,200.00	9,663.16	3,700
2026-02-03	10,000.00	10,200.00	10,000.00	10,100.00	9,568.42	66,900
2026-02-02	9,910.00	9,910.00	9,910.00	9,910.00	9,388.42	100
2026-01-30	10,350.00	10,400.00	10,300.00	10,300.00	9,757.89	2,500
2026-01-29	10,050.00	10,400.00	10,050.00	10,400.00	9,852.63	200
2026-01-28	10,050.00	10,050.00	10,000.00	10,000.00	9,473.68	5,800
2026-01-27	9,900.00	10,250.00	9,800.00	10,250.00	9,710.53	9,800
2026-01-26	10,000.00	10,000.00	9,800.00	9,800.00	9,284.21	1,400
2026-01-23	10,050.00	10,050.00	10,000.00	10,000.00	9,473.68	6,300
2026-01-22	10,000.00	10,200.00	10,000.00	10,200.00	9,663.16	8,300
2026-01-21	10,000.00	10,400.00	10,000.00	10,400.00	9,852.63	1,500
2026-01-20	10,050.00	10,100.00	9,900.00	10,000.00	9,473.68	12,100
2026-01-19	10,100.00	10,150.00	9,600.00	10,150.00	9,615.79	17,600

← NewerPage 3 of 21 · 1,241 trading daysOlder →

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.