Dien Quang JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	10,200.00	10,250.00	10,050.00	10,250.00	9,710.53	4,700
2026-01-15	10,250.00	10,250.00	10,250.00	10,250.00	9,710.53	1,000
2026-01-14	9,930.00	10,300.00	9,930.00	10,250.00	9,710.53	1,500
2026-01-13	10,000.00	10,100.00	9,930.00	10,100.00	9,568.42	15,900
2026-01-12	9,650.00	10,100.00	9,650.00	9,900.00	9,378.95	7,600
2026-01-09	10,150.00	10,150.00	10,100.00	10,100.00	9,568.42	6,800
2026-01-08	10,250.00	10,250.00	10,000.00	10,100.00	9,568.42	5,400
2026-01-07	10,100.00	10,150.00	10,100.00	10,150.00	9,615.79	14,200
2026-01-06	10,100.00	10,300.00	10,000.00	10,100.00	9,568.42	4,700
2026-01-05	10,100.00	10,450.00	10,050.00	10,400.00	9,852.63	3,900
2025-12-31	10,500.00	10,550.00	10,050.00	10,450.00	9,900.00	14,300
2025-12-30	10,150.00	10,200.00	10,100.00	10,100.00	9,568.42	6,900
2025-12-29	10,250.00	10,250.00	10,150.00	10,200.00	9,663.16	3,700
2025-12-26	10,200.00	10,750.00	10,100.00	10,200.00	9,663.16	7,600
2025-12-25	10,600.00	10,600.00	10,200.00	10,200.00	9,663.16	6,100
2025-12-24	10,250.00	10,250.00	10,200.00	10,200.00	9,663.16	3,400
2025-12-23	10,150.00	10,200.00	10,100.00	10,200.00	9,663.16	1,100
2025-12-22	10,650.00	10,650.00	10,200.00	10,300.00	9,757.89	3,600
2025-12-19	10,300.00	10,300.00	10,300.00	10,300.00	9,757.89	100
2025-12-18	10,200.00	10,300.00	10,200.00	10,300.00	9,757.89	4,300
2025-12-17	10,250.00	10,250.00	10,200.00	10,200.00	9,663.16	7,600
2025-12-16	10,450.00	10,450.00	10,150.00	10,200.00	9,663.16	2,400
2025-12-15	10,150.00	10,450.00	10,100.00	10,450.00	9,900.00	4,400
2025-12-12	10,250.00	10,450.00	10,150.00	10,200.00	9,663.16	8,700
2025-12-11	10,500.00	10,500.00	10,200.00	10,200.00	9,663.16	14,000
2025-12-10	10,400.00	10,500.00	10,350.00	10,400.00	9,852.63	6,500
2025-12-09	10,500.00	10,500.00	10,400.00	10,500.00	9,947.37	8,700
2025-12-08	10,750.00	10,750.00	10,500.00	10,700.00	10,136.84	12,900
2025-12-05	10,650.00	10,800.00	10,400.00	10,800.00	10,231.58	22,300
2025-12-04	10,400.00	10,700.00	10,350.00	10,700.00	10,136.84	6,200
2025-12-03	10,400.00	10,700.00	10,400.00	10,450.00	9,900.00	6,700
2025-12-02	10,400.00	10,750.00	10,400.00	10,750.00	10,184.21	200
2025-12-01	10,400.00	10,450.00	10,350.00	10,400.00	9,852.63	11,800
2025-11-28	10,500.00	10,500.00	10,400.00	10,400.00	9,852.63	1,600
2025-11-27	10,550.00	10,550.00	10,350.00	10,400.00	9,852.63	21,200
2025-11-26	10,850.00	10,850.00	10,550.00	10,550.00	9,994.74	6,700
2025-11-25	10,650.00	10,900.00	10,650.00	10,650.00	10,089.47	4,100
2025-11-24	10,650.00	10,700.00	10,550.00	10,650.00	10,089.47	5,000
2025-11-21	10,500.00	10,650.00	10,500.00	10,650.00	10,089.47	2,000
2025-11-20	10,900.00	10,900.00	10,900.00	10,900.00	10,326.32	500
2025-11-19	10,900.00	10,900.00	10,600.00	10,650.00	10,089.47	3,800
2025-11-18	10,550.00	10,900.00	10,500.00	10,900.00	10,326.32	16,500
2025-11-17	10,800.00	10,900.00	10,600.00	10,900.00	10,326.32	13,000
2025-11-14	11,000.00	11,000.00	10,850.00	10,850.00	10,278.95	300
2025-11-13	10,750.00	10,750.00	10,700.00	10,700.00	10,136.84	16,000
2025-11-12	10,700.00	11,100.00	10,700.00	10,700.00	10,136.84	3,700
2025-11-11	11,150.00	11,150.00	10,500.00	11,100.00	10,515.79	4,100
2025-11-10	11,300.00	11,300.00	10,600.00	11,150.00	10,563.16	4,400
2025-11-07	11,000.00	11,000.00	10,450.00	10,650.00	10,089.47	5,900
2025-11-06	11,400.00	11,400.00	11,000.00	11,200.00	10,610.53	5,200
2025-11-05	10,500.00	11,050.00	10,500.00	11,000.00	10,421.05	16,300
2025-11-04	10,150.00	10,350.00	10,150.00	10,350.00	9,805.26	200
2025-11-03	10,500.00	10,500.00	10,400.00	10,400.00	9,852.63	3,100
2025-10-31	10,700.00	10,700.00	10,650.00	10,650.00	10,089.47	600
2025-10-30	10,800.00	11,100.00	10,550.00	10,800.00	10,231.58	11,900
2025-10-29	11,000.00	11,000.00	10,500.00	10,800.00	10,231.58	5,100
2025-10-28	10,850.00	10,850.00	10,300.00	10,350.00	9,805.26	7,000
2025-10-27	10,550.00	10,700.00	10,500.00	10,700.00	10,136.84	3,200
2025-10-24	10,450.00	10,900.00	10,450.00	10,900.00	10,326.32	2,000
2025-10-23	10,450.00	10,650.00	10,450.00	10,650.00	10,089.47	3,000

← NewerPage 4 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.