Dien Quang JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 12,550.00 | 12,550.00 | 12,300.00 | 12,500.00 | 11,842.11 | 97,300 |
| 2025-07-25 | 12,600.00 | 12,700.00 | 12,400.00 | 12,450.00 | 11,794.74 | 31,200 |
| 2025-07-24 | 12,750.00 | 13,000.00 | 12,550.00 | 12,700.00 | 12,031.58 | 62,900 |
| 2025-07-23 | 13,000.00 | 13,200.00 | 12,800.00 | 12,900.00 | 12,221.05 | 25,700 |
| 2025-07-22 | 13,000.00 | 13,500.00 | 12,850.00 | 13,000.00 | 12,315.79 | 113,900 |
| 2025-07-21 | 11,850.00 | 12,650.00 | 11,850.00 | 12,650.00 | 11,984.21 | 132,100 |
| 2025-07-18 | 11,900.00 | 11,900.00 | 11,700.00 | 11,850.00 | 11,226.32 | 21,800 |
| 2025-07-17 | 11,700.00 | 11,850.00 | 11,600.00 | 11,600.00 | 10,989.47 | 20,200 |
| 2025-07-16 | 11,600.00 | 11,700.00 | 11,400.00 | 11,600.00 | 10,989.47 | 25,800 |
| 2025-07-15 | 11,700.00 | 11,700.00 | 11,400.00 | 11,600.00 | 10,989.47 | 38,400 |
| 2025-07-14 | 11,750.00 | 11,750.00 | 10,950.00 | 11,700.00 | 11,084.21 | 28,700 |
| 2025-07-11 | 11,500.00 | 11,750.00 | 11,500.00 | 11,750.00 | 11,131.58 | 27,000 |
| 2025-07-10 | 11,850.00 | 12,400.00 | 11,500.00 | 11,600.00 | 10,989.47 | 54,800 |
| 2025-07-09 | 12,150.00 | 12,200.00 | 11,600.00 | 11,850.00 | 11,226.32 | 52,300 |
| 2025-07-08 | 10,850.00 | 11,600.00 | 10,850.00 | 11,600.00 | 10,989.47 | 51,400 |
| 2025-07-07 | 10,850.00 | 10,850.00 | 10,650.00 | 10,850.00 | 10,278.95 | 10,000 |
| 2025-07-04 | 10,700.00 | 10,850.00 | 10,650.00 | 10,850.00 | 10,278.95 | 2,900 |
| 2025-07-03 | 10,600.00 | 10,800.00 | 10,500.00 | 10,700.00 | 10,136.84 | 45,800 |
| 2025-07-02 | 10,700.00 | 10,700.00 | 10,650.00 | 10,700.00 | 10,136.84 | 5,200 |
| 2025-07-01 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,231.58 | 800 |
| 2025-06-30 | 10,600.00 | 10,900.00 | 10,550.00 | 10,700.00 | 10,136.84 | 6,500 |
| 2025-06-27 | 10,650.00 | 10,800.00 | 10,500.00 | 10,800.00 | 10,231.58 | 15,000 |
| 2025-06-26 | 10,950.00 | 11,000.00 | 10,800.00 | 10,800.00 | 10,231.58 | 11,400 |
| 2025-06-25 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | 10,373.68 | 2,300 |
| 2025-06-24 | 10,950.00 | 11,000.00 | 10,900.00 | 10,950.00 | 10,373.68 | 17,500 |
| 2025-06-23 | 11,000.00 | 11,050.00 | 10,750.00 | 10,950.00 | 10,373.68 | 10,900 |
| 2025-06-20 | 11,250.00 | 11,250.00 | 10,850.00 | 11,100.00 | 10,515.79 | 4,300 |
| 2025-06-19 | 11,200.00 | 11,200.00 | 11,150.00 | 11,150.00 | 10,563.16 | 1,300 |
| 2025-06-18 | 11,200.00 | 11,200.00 | 10,750.00 | 11,200.00 | 10,610.53 | 10,000 |
| 2025-06-17 | 11,250.00 | 11,250.00 | 10,700.00 | 11,200.00 | 10,610.53 | 21,900 |
| 2025-06-16 | 11,450.00 | 11,450.00 | 10,900.00 | 11,250.00 | 10,657.89 | 16,900 |
| 2025-06-13 | 11,050.00 | 11,300.00 | 11,050.00 | 11,050.00 | 10,468.42 | 2,000 |
| 2025-06-12 | 11,150.00 | 11,400.00 | 10,950.00 | 11,400.00 | 10,800.00 | 9,200 |
| 2025-06-11 | 11,000.00 | 11,150.00 | 10,900.00 | 11,150.00 | 10,563.16 | 7,900 |
| 2025-06-10 | 11,150.00 | 11,300.00 | 11,100.00 | 11,100.00 | 10,515.79 | 25,400 |
| 2025-06-09 | 11,800.00 | 11,800.00 | 11,400.00 | 11,400.00 | 10,800.00 | 13,100 |
| 2025-06-06 | 11,800.00 | 11,800.00 | 11,600.00 | 11,800.00 | 11,178.95 | 8,900 |
| 2025-06-05 | 11,550.00 | 12,050.00 | 11,400.00 | 11,800.00 | 11,178.95 | 20,600 |
| 2025-06-04 | 11,500.00 | 11,500.00 | 11,200.00 | 11,400.00 | 10,800.00 | 13,800 |
| 2025-06-03 | 11,250.00 | 11,250.00 | 11,200.00 | 11,200.00 | 10,610.53 | 13,100 |
| 2025-06-02 | 11,050.00 | 11,350.00 | 11,000.00 | 11,250.00 | 10,657.89 | 36,000 |
| 2025-05-30 | 11,750.00 | 11,750.00 | 11,350.00 | 11,350.00 | 10,752.63 | 11,900 |
| 2025-05-29 | 11,500.00 | 11,750.00 | 11,500.00 | 11,750.00 | 11,131.58 | 17,100 |
| 2025-05-28 | 12,250.00 | 12,250.00 | 11,500.00 | 11,500.00 | 10,894.74 | 49,000 |
| 2025-05-27 | 12,100.00 | 12,800.00 | 12,100.00 | 12,250.00 | 11,605.26 | 39,700 |
| 2025-05-26 | 13,450.00 | 13,450.00 | 11,750.00 | 12,750.00 | 12,078.95 | 170,500 |
| 2025-05-23 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 11,936.84 | 50,200 |
| 2025-05-22 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,178.95 | 35,300 |
| 2025-05-21 | 11,050.00 | 11,050.00 | 11,050.00 | 11,050.00 | 10,468.42 | 30,100 |
| 2025-05-20 | 9,800.00 | 10,350.00 | 9,800.00 | 10,350.00 | 9,805.26 | 47,400 |
| 2025-05-19 | 9,360.00 | 9,910.00 | 9,360.00 | 9,700.00 | 9,189.47 | 37,900 |
| 2025-05-16 | 9,400.00 | 9,400.00 | 9,320.00 | 9,360.00 | 8,867.37 | 14,200 |
| 2025-05-15 | 9,070.00 | 9,350.00 | 9,070.00 | 9,300.00 | 8,810.53 | 6,600 |
| 2025-05-14 | 9,020.00 | 9,290.00 | 9,000.00 | 9,260.00 | 8,772.63 | 24,800 |
| 2025-05-13 | 9,200.00 | 9,250.00 | 9,190.00 | 9,200.00 | 8,715.79 | 21,500 |
| 2025-05-12 | 9,100.00 | 9,250.00 | 9,100.00 | 9,250.00 | 8,763.16 | 6,500 |
| 2025-05-09 | 9,370.00 | 9,370.00 | 9,200.00 | 9,300.00 | 8,810.53 | 3,800 |
| 2025-05-08 | 9,150.00 | 9,370.00 | 9,150.00 | 9,370.00 | 8,876.84 | 200 |
| 2025-05-07 | 9,200.00 | 9,400.00 | 9,200.00 | 9,400.00 | 8,905.26 | 23,200 |
| 2025-05-06 | 8,860.00 | 9,200.00 | 8,860.00 | 9,200.00 | 8,715.79 | 2,100 |
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.