Dien Quang JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 10,450.00 | 10,500.00 | 10,450.00 | 10,450.00 | 9,900.00 | 900 |
| 2025-10-21 | 10,500.00 | 10,700.00 | 10,400.00 | 10,700.00 | 10,136.84 | 4,100 |
| 2025-10-20 | 11,000.00 | 11,100.00 | 10,700.00 | 10,700.00 | 10,136.84 | 9,400 |
| 2025-10-17 | 11,250.00 | 11,250.00 | 11,000.00 | 11,150.00 | 10,563.16 | 10,200 |
| 2025-10-16 | 10,900.00 | 11,250.00 | 10,800.00 | 11,250.00 | 10,657.89 | 1,900 |
| 2025-10-15 | 11,200.00 | 11,350.00 | 11,000.00 | 11,050.00 | 10,468.42 | 14,400 |
| 2025-10-14 | 11,400.00 | 11,400.00 | 11,000.00 | 11,400.00 | 10,800.00 | 10,600 |
| 2025-10-13 | 11,050.00 | 11,400.00 | 10,650.00 | 11,400.00 | 10,800.00 | 5,000 |
| 2025-10-10 | 11,350.00 | 11,450.00 | 11,000.00 | 11,450.00 | 10,847.37 | 22,900 |
| 2025-10-09 | 11,150.00 | 11,500.00 | 11,150.00 | 11,500.00 | 10,894.74 | 1,500 |
| 2025-10-08 | 10,800.00 | 11,250.00 | 10,800.00 | 11,000.00 | 10,421.05 | 2,600 |
| 2025-10-07 | 11,000.00 | 11,400.00 | 11,000.00 | 11,400.00 | 10,800.00 | 10,000 |
| 2025-10-06 | 11,300.00 | 11,500.00 | 10,500.00 | 11,450.00 | 10,847.37 | 7,300 |
| 2025-10-03 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | 10,657.89 | 100 |
| 2025-10-02 | 11,000.00 | 11,450.00 | 11,000.00 | 11,250.00 | 10,657.89 | 4,000 |
| 2025-10-01 | 11,350.00 | 11,350.00 | 11,350.00 | 11,350.00 | 10,752.63 | 2,400 |
| 2025-09-30 | 11,400.00 | 11,450.00 | 11,250.00 | 11,450.00 | 10,847.37 | 5,500 |
| 2025-09-29 | 11,700.00 | 11,700.00 | 11,350.00 | 11,450.00 | 10,847.37 | 7,900 |
| 2025-09-26 | 11,750.00 | 11,750.00 | 11,750.00 | 11,750.00 | 11,131.58 | 1,000 |
| 2025-09-25 | 11,350.00 | 11,750.00 | 11,350.00 | 11,750.00 | 11,131.58 | 7,700 |
| 2025-09-24 | 11,550.00 | 11,850.00 | 11,500.00 | 11,850.00 | 11,226.32 | 2,400 |
| 2025-09-23 | 11,450.00 | 11,700.00 | 11,450.00 | 11,700.00 | 11,084.21 | 10,900 |
| 2025-09-22 | 11,950.00 | 11,950.00 | 11,400.00 | 11,700.00 | 11,084.21 | 11,500 |
| 2025-09-19 | 11,950.00 | 12,000.00 | 11,600.00 | 11,900.00 | 11,273.68 | 10,000 |
| 2025-09-18 | 11,850.00 | 11,850.00 | 11,550.00 | 11,800.00 | 11,178.95 | 4,800 |
| 2025-09-17 | 11,850.00 | 11,900.00 | 11,600.00 | 11,850.00 | 11,226.32 | 16,200 |
| 2025-09-16 | 12,050.00 | 12,050.00 | 11,800.00 | 11,900.00 | 11,273.68 | 3,700 |
| 2025-09-15 | 12,000.00 | 12,200.00 | 11,700.00 | 12,050.00 | 11,415.79 | 44,400 |
| 2025-09-12 | 11,450.00 | 11,700.00 | 11,400.00 | 11,650.00 | 11,036.84 | 25,200 |
| 2025-09-11 | 11,450.00 | 11,850.00 | 11,450.00 | 11,450.00 | 10,847.37 | 7,500 |
| 2025-09-10 | 12,000.00 | 12,000.00 | 11,450.00 | 11,600.00 | 10,989.47 | 3,500 |
| 2025-09-09 | 11,600.00 | 11,900.00 | 11,400.00 | 11,900.00 | 11,273.68 | 2,400 |
| 2025-09-08 | 11,700.00 | 11,700.00 | 11,550.00 | 11,600.00 | 10,989.47 | 7,200 |
| 2025-09-05 | 11,600.00 | 12,000.00 | 11,500.00 | 11,700.00 | 11,084.21 | 12,500 |
| 2025-09-04 | 11,550.00 | 11,650.00 | 11,450.00 | 11,500.00 | 10,894.74 | 5,700 |
| 2025-09-03 | 11,750.00 | 11,850.00 | 11,400.00 | 11,450.00 | 10,847.37 | 18,200 |
| 2025-08-29 | 11,750.00 | 11,750.00 | 11,500.00 | 11,750.00 | 11,131.58 | 17,000 |
| 2025-08-28 | 11,550.00 | 11,800.00 | 11,500.00 | 11,800.00 | 11,178.95 | 11,500 |
| 2025-08-27 | 11,800.00 | 11,850.00 | 11,600.00 | 11,850.00 | 11,226.32 | 1,800 |
| 2025-08-26 | 11,500.00 | 11,900.00 | 11,500.00 | 11,900.00 | 11,273.68 | 6,100 |
| 2025-08-25 | 11,750.00 | 11,750.00 | 11,550.00 | 11,550.00 | 10,942.11 | 4,200 |
| 2025-08-22 | 11,700.00 | 11,800.00 | 11,500.00 | 11,700.00 | 11,084.21 | 18,700 |
| 2025-08-21 | 12,000.00 | 12,000.00 | 11,650.00 | 11,650.00 | 11,036.84 | 16,500 |
| 2025-08-20 | 12,100.00 | 12,100.00 | 11,650.00 | 12,000.00 | 11,368.42 | 19,800 |
| 2025-08-19 | 12,500.00 | 12,500.00 | 12,000.00 | 12,100.00 | 11,463.16 | 33,100 |
| 2025-08-18 | 12,200.00 | 12,200.00 | 11,950.00 | 12,000.00 | 11,368.42 | 19,200 |
| 2025-08-15 | 12,400.00 | 12,450.00 | 12,050.00 | 12,200.00 | 11,557.89 | 21,600 |
| 2025-08-14 | 12,100.00 | 12,400.00 | 12,050.00 | 12,400.00 | 11,747.37 | 43,300 |
| 2025-08-13 | 11,950.00 | 12,200.00 | 11,950.00 | 12,100.00 | 11,463.16 | 10,900 |
| 2025-08-12 | 12,150.00 | 12,200.00 | 12,000.00 | 12,200.00 | 11,557.89 | 46,900 |
| 2025-08-11 | 11,950.00 | 12,200.00 | 11,950.00 | 12,150.00 | 11,510.53 | 17,700 |
| 2025-08-08 | 12,350.00 | 12,350.00 | 11,950.00 | 12,000.00 | 11,368.42 | 40,600 |
| 2025-08-07 | 12,050.00 | 12,100.00 | 11,950.00 | 12,100.00 | 11,463.16 | 29,200 |
| 2025-08-06 | 12,250.00 | 12,250.00 | 12,050.00 | 12,100.00 | 11,463.16 | 9,300 |
| 2025-08-05 | 12,300.00 | 12,350.00 | 12,200.00 | 12,300.00 | 11,652.63 | 43,600 |
| 2025-08-04 | 12,000.00 | 12,250.00 | 12,000.00 | 12,200.00 | 11,557.89 | 14,100 |
| 2025-08-01 | 12,400.00 | 12,900.00 | 12,000.00 | 12,000.00 | 11,368.42 | 53,500 |
| 2025-07-31 | 12,350.00 | 12,500.00 | 12,200.00 | 12,400.00 | 11,747.37 | 52,300 |
| 2025-07-30 | 12,200.00 | 12,500.00 | 12,000.00 | 12,500.00 | 11,842.11 | 23,200 |
| 2025-07-29 | 12,950.00 | 12,950.00 | 12,200.00 | 12,200.00 | 11,557.89 | 64,900 |
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.