Dien Quang JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 9,000.00 | 9,200.00 | 8,850.00 | 9,200.00 | 8,715.79 | 600 |
| 2025-04-29 | 8,910.00 | 9,280.00 | 8,870.00 | 9,280.00 | 8,791.58 | 18,800 |
| 2025-04-28 | 9,010.00 | 9,200.00 | 9,010.00 | 9,200.00 | 8,715.79 | 7,900 |
| 2025-04-25 | 9,050.00 | 9,050.00 | 8,710.00 | 9,010.00 | 8,535.79 | 2,500 |
| 2025-04-24 | 9,000.00 | 9,000.00 | 8,860.00 | 9,000.00 | 8,526.32 | 15,300 |
| 2025-04-23 | 8,860.00 | 9,050.00 | 8,850.00 | 8,860.00 | 8,393.68 | 5,500 |
| 2025-04-22 | 9,000.00 | 9,010.00 | 8,600.00 | 8,850.00 | 8,384.21 | 39,600 |
| 2025-04-21 | 9,000.00 | 9,000.00 | 8,990.00 | 9,000.00 | 8,526.32 | 14,700 |
| 2025-04-18 | 8,910.00 | 8,990.00 | 8,620.00 | 8,980.00 | 8,507.37 | 14,500 |
| 2025-04-17 | 8,720.00 | 8,990.00 | 8,510.00 | 8,910.00 | 8,441.05 | 13,000 |
| 2025-04-16 | 8,900.00 | 8,900.00 | 8,720.00 | 8,720.00 | 8,261.05 | 9,000 |
| 2025-04-15 | 9,010.00 | 9,700.00 | 8,500.00 | 8,900.00 | 8,431.58 | 122,600 |
| 2025-04-14 | 9,390.00 | 9,390.00 | 9,000.00 | 9,100.00 | 8,621.05 | 29,200 |
| 2025-04-11 | 10,000.00 | 10,000.00 | 9,000.00 | 9,390.00 | 8,895.79 | 27,500 |
| 2025-04-10 | 9,400.00 | 9,460.00 | 9,400.00 | 9,460.00 | 8,962.11 | 30,700 |
| 2025-04-09 | 8,500.00 | 9,000.00 | 8,240.00 | 8,850.00 | 8,384.21 | 12,000 |
| 2025-04-08 | 9,520.00 | 9,520.00 | 8,850.00 | 8,850.00 | 8,384.21 | 49,600 |
| 2025-04-04 | 9,860.00 | 9,860.00 | 9,200.00 | 9,510.00 | 9,009.47 | 85,300 |
| 2025-04-03 | 10,000.00 | 10,500.00 | 9,860.00 | 9,860.00 | 9,341.05 | 59,900 |
| 2025-04-02 | 10,700.00 | 10,700.00 | 10,600.00 | 10,600.00 | 10,042.11 | 5,100 |
| 2025-03-31 | 10,500.00 | 10,700.00 | 10,300.00 | 10,700.00 | 10,136.84 | 13,400 |
| 2025-03-28 | 10,850.00 | 10,850.00 | 10,600.00 | 10,600.00 | 10,042.11 | 6,600 |
| 2025-03-27 | 10,600.00 | 10,900.00 | 10,600.00 | 10,850.00 | 10,278.95 | 18,200 |
| 2025-03-26 | 10,650.00 | 10,800.00 | 10,600.00 | 10,600.00 | 10,042.11 | 10,200 |
| 2025-03-25 | 10,650.00 | 10,650.00 | 10,600.00 | 10,650.00 | 10,089.47 | 7,100 |
| 2025-03-24 | 10,650.00 | 10,750.00 | 10,650.00 | 10,650.00 | 10,089.47 | 4,500 |
| 2025-03-21 | 10,850.00 | 10,850.00 | 10,600.00 | 10,850.00 | 10,278.95 | 3,100 |
| 2025-03-20 | 10,700.00 | 11,150.00 | 10,650.00 | 10,900.00 | 10,326.32 | 9,100 |
| 2025-03-19 | 10,700.00 | 10,750.00 | 10,700.00 | 10,700.00 | 10,136.84 | 5,400 |
| 2025-03-18 | 10,700.00 | 10,700.00 | 10,650.00 | 10,700.00 | 10,136.84 | 10,700 |
| 2025-03-17 | 10,550.00 | 10,750.00 | 10,550.00 | 10,700.00 | 10,136.84 | 11,700 |
| 2025-03-14 | 10,800.00 | 10,800.00 | 10,650.00 | 10,650.00 | 10,089.47 | 9,100 |
| 2025-03-13 | 10,600.00 | 10,900.00 | 10,600.00 | 10,800.00 | 10,231.58 | 8,400 |
| 2025-03-12 | 10,750.00 | 10,850.00 | 10,750.00 | 10,850.00 | 10,278.95 | 9,600 |
| 2025-03-11 | 10,750.00 | 10,800.00 | 10,650.00 | 10,750.00 | 10,184.21 | 6,900 |
| 2025-03-10 | 10,900.00 | 10,900.00 | 10,700.00 | 10,700.00 | 10,136.84 | 14,000 |
| 2025-03-07 | 10,900.00 | 10,950.00 | 10,800.00 | 10,900.00 | 10,326.32 | 7,200 |
| 2025-03-06 | 10,850.00 | 10,900.00 | 10,650.00 | 10,900.00 | 10,326.32 | 13,400 |
| 2025-03-05 | 10,800.00 | 11,000.00 | 10,800.00 | 10,850.00 | 10,278.95 | 9,000 |
| 2025-03-04 | 10,950.00 | 11,000.00 | 10,850.00 | 10,900.00 | 10,326.32 | 15,400 |
| 2025-03-03 | 11,000.00 | 11,050.00 | 10,500.00 | 10,950.00 | 10,373.68 | 67,400 |
| 2025-02-28 | 11,000.00 | 11,100.00 | 11,000.00 | 11,050.00 | 10,468.42 | 10,000 |
| 2025-02-27 | 10,800.00 | 11,100.00 | 10,800.00 | 11,000.00 | 10,421.05 | 15,900 |
| 2025-02-26 | 11,200.00 | 11,400.00 | 10,800.00 | 11,000.00 | 10,421.05 | 12,800 |
| 2025-02-25 | 11,200.00 | 11,250.00 | 11,000.00 | 11,200.00 | 10,610.53 | 19,000 |
| 2025-02-24 | 11,250.00 | 11,450.00 | 11,250.00 | 11,250.00 | 10,657.89 | 6,800 |
| 2025-02-21 | 11,350.00 | 11,400.00 | 11,250.00 | 11,250.00 | 10,657.89 | 8,100 |
| 2025-02-20 | 11,400.00 | 11,400.00 | 11,100.00 | 11,300.00 | 10,705.26 | 13,900 |
| 2025-02-19 | 11,100.00 | 11,400.00 | 11,100.00 | 11,350.00 | 10,752.63 | 49,700 |
| 2025-02-18 | 11,000.00 | 11,000.00 | 10,800.00 | 10,900.00 | 10,326.32 | 22,700 |
| 2025-02-17 | 11,000.00 | 11,100.00 | 10,700.00 | 10,900.00 | 10,326.32 | 25,600 |
| 2025-02-14 | 11,000.00 | 11,100.00 | 11,000.00 | 11,100.00 | 10,515.79 | 9,800 |
| 2025-02-13 | 11,000.00 | 11,100.00 | 10,700.00 | 11,100.00 | 10,515.79 | 7,800 |
| 2025-02-12 | 11,000.00 | 11,100.00 | 11,000.00 | 11,100.00 | 10,515.79 | 4,800 |
| 2025-02-11 | 10,750.00 | 11,000.00 | 10,500.00 | 11,000.00 | 10,421.05 | 28,400 |
| 2025-02-10 | 11,600.00 | 11,600.00 | 10,800.00 | 11,000.00 | 10,421.05 | 70,300 |
| 2025-02-07 | 11,250.00 | 11,800.00 | 11,250.00 | 11,600.00 | 10,989.47 | 11,400 |
| 2025-02-06 | 11,550.00 | 11,800.00 | 11,500.00 | 11,500.00 | 10,894.74 | 10,300 |
| 2025-02-05 | 11,700.00 | 11,750.00 | 11,550.00 | 11,550.00 | 10,942.11 | 5,300 |
| 2025-02-04 | 11,600.00 | 11,700.00 | 11,200.00 | 11,700.00 | 11,084.21 | 14,000 |
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.