Dien Quang JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 11,600.00 | 11,700.00 | 11,200.00 | 11,250.00 | 10,657.89 | 40,900 |
| 2025-01-24 | 11,800.00 | 12,000.00 | 11,800.00 | 12,000.00 | 11,368.42 | 5,100 |
| 2025-01-23 | 11,750.00 | 11,800.00 | 11,700.00 | 11,800.00 | 11,178.95 | 10,000 |
| 2025-01-22 | 11,900.00 | 11,900.00 | 11,700.00 | 11,800.00 | 11,178.95 | 34,900 |
| 2025-01-21 | 12,000.00 | 12,000.00 | 11,750.00 | 11,850.00 | 11,226.32 | 1,700 |
| 2025-01-20 | 11,800.00 | 11,850.00 | 11,750.00 | 11,800.00 | 11,178.95 | 18,600 |
| 2025-01-17 | 11,900.00 | 12,000.00 | 11,750.00 | 11,800.00 | 11,178.95 | 8,200 |
| 2025-01-16 | 12,000.00 | 12,000.00 | 11,950.00 | 12,000.00 | 11,368.42 | 13,100 |
| 2025-01-15 | 12,050.00 | 12,050.00 | 11,900.00 | 12,050.00 | 11,415.79 | 13,600 |
| 2025-01-14 | 11,900.00 | 12,050.00 | 11,750.00 | 12,050.00 | 11,415.79 | 2,100 |
| 2025-01-13 | 12,000.00 | 12,000.00 | 11,950.00 | 11,950.00 | 11,321.05 | 1,600 |
| 2025-01-10 | 12,100.00 | 12,150.00 | 12,000.00 | 12,000.00 | 11,368.42 | 19,600 |
| 2025-01-09 | 12,100.00 | 12,250.00 | 12,000.00 | 12,100.00 | 11,463.16 | 19,300 |
| 2025-01-08 | 12,400.00 | 12,400.00 | 11,650.00 | 12,300.00 | 11,652.63 | 12,500 |
| 2025-01-07 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 11,842.11 | 1,200 |
| 2025-01-06 | 12,400.00 | 12,400.00 | 12,350.00 | 12,350.00 | 11,700.00 | 21,500 |
| 2025-01-03 | 12,400.00 | 12,450.00 | 12,350.00 | 12,450.00 | 11,794.74 | 18,600 |
| 2025-01-02 | 12,500.00 | 12,750.00 | 12,450.00 | 12,450.00 | 11,794.74 | 14,200 |
| 2024-12-31 | 12,650.00 | 12,650.00 | 12,500.00 | 12,600.00 | 11,936.84 | 10,500 |
| 2024-12-30 | 12,600.00 | 12,650.00 | 12,550.00 | 12,650.00 | 11,984.21 | 5,400 |
| 2024-12-27 | 12,600.00 | 12,800.00 | 12,600.00 | 12,700.00 | 12,031.58 | 5,100 |
| 2024-12-26 | 12,850.00 | 12,850.00 | 12,850.00 | 12,850.00 | 12,173.68 | 6,300 |
| 2024-12-25 | 12,800.00 | 12,900.00 | 12,650.00 | 12,900.00 | 12,221.05 | 21,000 |
| 2024-12-24 | 13,000.00 | 13,000.00 | 12,950.00 | 12,950.00 | 12,268.42 | 3,300 |
| 2024-12-23 | 13,000.00 | 13,000.00 | 12,600.00 | 13,000.00 | 12,315.79 | 12,100 |
| 2024-12-20 | 12,800.00 | 13,000.00 | 12,800.00 | 12,950.00 | 12,268.42 | 10,600 |
| 2024-12-19 | 12,850.00 | 12,850.00 | 12,700.00 | 12,700.00 | 12,031.58 | 1,700 |
| 2024-12-18 | 12,700.00 | 12,850.00 | 12,700.00 | 12,850.00 | 12,173.68 | 2,200 |
| 2024-12-17 | 12,750.00 | 12,750.00 | 12,600.00 | 12,600.00 | 11,936.84 | 18,100 |
| 2024-12-16 | 12,200.00 | 12,750.00 | 12,200.00 | 12,700.00 | 12,031.58 | 14,200 |
| 2024-12-13 | 12,800.00 | 12,850.00 | 12,800.00 | 12,850.00 | 12,173.68 | 300 |
| 2024-12-12 | 12,800.00 | 12,900.00 | 12,800.00 | 12,900.00 | 12,221.05 | 500 |
| 2024-12-11 | 12,950.00 | 12,950.00 | 12,800.00 | 12,900.00 | 12,221.05 | 26,000 |
| 2024-12-10 | 12,700.00 | 13,000.00 | 12,700.00 | 12,900.00 | 12,221.05 | 9,400 |
| 2024-12-09 | 13,050.00 | 13,050.00 | 12,550.00 | 13,000.00 | 12,315.79 | 3,200 |
| 2024-12-06 | 13,000.00 | 13,200.00 | 12,800.00 | 13,050.00 | 12,363.16 | 13,300 |
| 2024-12-05 | 12,900.00 | 13,100.00 | 12,750.00 | 12,950.00 | 12,268.42 | 17,400 |
| 2024-12-04 | 12,950.00 | 13,000.00 | 12,850.00 | 12,900.00 | 12,221.05 | 13,300 |
| 2024-12-03 | 12,650.00 | 12,950.00 | 12,650.00 | 12,900.00 | 12,221.05 | 15,400 |
| 2024-12-02 | 12,600.00 | 12,750.00 | 12,500.00 | 12,750.00 | 12,078.95 | 13,100 |
| 2024-11-29 | 12,700.00 | 12,700.00 | 12,600.00 | 12,650.00 | 11,984.21 | 13,600 |
| 2024-11-28 | 12,650.00 | 12,700.00 | 12,500.00 | 12,600.00 | 11,936.84 | 23,400 |
| 2024-11-27 | 12,500.00 | 12,650.00 | 12,400.00 | 12,650.00 | 11,984.21 | 13,600 |
| 2024-11-26 | 12,400.00 | 12,700.00 | 12,300.00 | 12,500.00 | 11,842.11 | 26,900 |
| 2024-11-25 | 12,600.00 | 12,600.00 | 12,400.00 | 12,500.00 | 11,842.11 | 10,600 |
| 2024-11-22 | 12,500.00 | 12,600.00 | 12,250.00 | 12,400.00 | 11,747.37 | 7,800 |
| 2024-11-21 | 12,400.00 | 12,700.00 | 12,400.00 | 12,650.00 | 11,984.21 | 10,200 |
| 2024-11-20 | 12,500.00 | 12,600.00 | 12,350.00 | 12,350.00 | 11,700.00 | 12,500 |
| 2024-11-19 | 12,500.00 | 12,500.00 | 12,400.00 | 12,500.00 | 11,842.11 | 2,000 |
| 2024-11-18 | 12,600.00 | 12,850.00 | 12,500.00 | 12,500.00 | 11,842.11 | 23,800 |
| 2024-11-15 | 12,600.00 | 13,050.00 | 11,900.00 | 12,500.00 | 11,842.11 | 27,000 |
| 2024-11-14 | 12,550.00 | 12,700.00 | 12,550.00 | 12,600.00 | 11,936.84 | 4,200 |
| 2024-11-13 | 12,650.00 | 12,900.00 | 12,600.00 | 12,900.00 | 12,221.05 | 8,400 |
| 2024-11-12 | 12,650.00 | 13,300.00 | 12,650.00 | 12,750.00 | 12,078.95 | 8,700 |
| 2024-11-11 | 12,600.00 | 12,650.00 | 12,600.00 | 12,650.00 | 11,984.21 | 900 |
| 2024-11-08 | 12,850.00 | 12,850.00 | 12,500.00 | 12,800.00 | 12,126.32 | 13,700 |
| 2024-11-07 | 12,800.00 | 13,400.00 | 12,600.00 | 12,900.00 | 12,221.05 | 6,600 |
| 2024-11-06 | 12,800.00 | 12,900.00 | 12,750.00 | 12,800.00 | 12,126.32 | 13,500 |
| 2024-11-05 | 12,900.00 | 13,000.00 | 12,900.00 | 13,000.00 | 12,315.79 | 200 |
| 2024-11-04 | 12,950.00 | 12,950.00 | 12,900.00 | 12,900.00 | 12,221.05 | 2,900 |
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.