Dien Quang JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 12,410.53 | 2,700 |
| 2024-10-31 | 13,050.00 | 13,100.00 | 12,650.00 | 13,100.00 | 12,410.53 | 15,100 |
| 2024-10-30 | 13,300.00 | 13,400.00 | 13,050.00 | 13,050.00 | 12,363.16 | 14,100 |
| 2024-10-29 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 12,694.74 | 100 |
| 2024-10-28 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 12,600.00 | 2,500 |
| 2024-10-25 | 13,200.00 | 13,400.00 | 13,200.00 | 13,400.00 | 12,694.74 | 3,500 |
| 2024-10-24 | 13,400.00 | 13,400.00 | 13,200.00 | 13,200.00 | 12,505.26 | 1,800 |
| 2024-10-23 | 13,200.00 | 13,400.00 | 13,200.00 | 13,400.00 | 12,694.74 | 1,400 |
| 2024-10-22 | 13,250.00 | 13,500.00 | 13,250.00 | 13,500.00 | 12,789.47 | 6,600 |
| 2024-10-21 | 13,250.00 | 13,500.00 | 13,250.00 | 13,350.00 | 12,647.37 | 11,800 |
| 2024-10-18 | 13,250.00 | 13,250.00 | 13,250.00 | 13,250.00 | 12,552.63 | 2,800 |
| 2024-10-17 | 13,200.00 | 13,400.00 | 13,150.00 | 13,400.00 | 12,694.74 | 6,200 |
| 2024-10-16 | 13,300.00 | 13,350.00 | 13,300.00 | 13,350.00 | 12,647.37 | 1,300 |
| 2024-10-15 | 13,300.00 | 13,350.00 | 13,250.00 | 13,350.00 | 12,647.37 | 7,500 |
| 2024-10-14 | 13,300.00 | 13,450.00 | 13,300.00 | 13,350.00 | 12,647.37 | 3,500 |
| 2024-10-11 | 13,300.00 | 13,300.00 | 13,200.00 | 13,300.00 | 12,600.00 | 10,800 |
| 2024-10-10 | 13,450.00 | 13,450.00 | 13,300.00 | 13,300.00 | 12,600.00 | 5,500 |
| 2024-10-09 | 13,250.00 | 13,500.00 | 13,200.00 | 13,250.00 | 12,552.63 | 10,200 |
| 2024-10-08 | 13,350.00 | 13,350.00 | 13,250.00 | 13,300.00 | 12,600.00 | 19,900 |
| 2024-10-07 | 13,400.00 | 13,400.00 | 13,350.00 | 13,400.00 | 12,694.74 | 3,100 |
| 2024-10-04 | 13,400.00 | 13,500.00 | 13,400.00 | 13,400.00 | 12,694.74 | 5,500 |
| 2024-10-03 | 13,350.00 | 13,450.00 | 13,350.00 | 13,400.00 | 12,694.74 | 9,900 |
| 2024-10-02 | 13,350.00 | 13,500.00 | 13,350.00 | 13,450.00 | 12,742.11 | 13,300 |
| 2024-10-01 | 13,450.00 | 13,600.00 | 13,450.00 | 13,500.00 | 12,789.47 | 16,400 |
| 2024-09-30 | 13,450.00 | 13,800.00 | 13,450.00 | 13,500.00 | 12,789.47 | 7,800 |
| 2024-09-27 | 13,550.00 | 13,600.00 | 13,450.00 | 13,450.00 | 12,742.11 | 13,500 |
| 2024-09-26 | 13,700.00 | 13,700.00 | 13,600.00 | 13,600.00 | 12,884.21 | 600 |
| 2024-09-25 | 13,700.00 | 13,750.00 | 13,550.00 | 13,550.00 | 12,836.84 | 18,600 |
| 2024-09-24 | 13,800.00 | 13,800.00 | 13,600.00 | 13,600.00 | 12,884.21 | 600 |
| 2024-09-23 | 13,600.00 | 13,950.00 | 13,550.00 | 13,900.00 | 13,168.42 | 25,600 |
| 2024-09-20 | 13,600.00 | 13,600.00 | 13,500.00 | 13,550.00 | 12,836.84 | 23,200 |
| 2024-09-19 | 13,400.00 | 13,600.00 | 13,350.00 | 13,600.00 | 12,884.21 | 3,200 |
| 2024-09-18 | 13,350.00 | 13,650.00 | 13,350.00 | 13,400.00 | 12,694.74 | 6,600 |
| 2024-09-17 | 13,600.00 | 13,650.00 | 13,350.00 | 13,350.00 | 12,647.37 | 7,800 |
| 2024-09-16 | 13,850.00 | 13,850.00 | 13,400.00 | 13,650.00 | 12,931.58 | 700 |
| 2024-09-13 | 13,450.00 | 13,450.00 | 13,400.00 | 13,450.00 | 12,742.11 | 10,800 |
| 2024-09-12 | 13,600.00 | 13,600.00 | 13,450.00 | 13,450.00 | 12,742.11 | 10,200 |
| 2024-09-11 | 13,450.00 | 13,450.00 | 13,400.00 | 13,450.00 | 12,742.11 | 14,000 |
| 2024-09-10 | 13,750.00 | 13,750.00 | 13,450.00 | 13,450.00 | 12,742.11 | 15,800 |
| 2024-09-09 | 13,750.00 | 13,750.00 | 13,600.00 | 13,750.00 | 13,026.32 | 7,800 |
| 2024-09-06 | 13,800.00 | 13,800.00 | 13,500.00 | 13,750.00 | 13,026.32 | 6,000 |
| 2024-09-05 | 13,600.00 | 13,800.00 | 13,550.00 | 13,750.00 | 13,026.32 | 11,800 |
| 2024-09-04 | 13,950.00 | 13,950.00 | 13,550.00 | 13,600.00 | 12,884.21 | 32,800 |
| 2024-08-30 | 13,700.00 | 14,000.00 | 13,700.00 | 13,950.00 | 13,215.79 | 15,100 |
| 2024-08-29 | 13,650.00 | 13,900.00 | 13,650.00 | 13,800.00 | 13,073.68 | 19,200 |
| 2024-08-28 | 14,000.00 | 14,000.00 | 13,650.00 | 13,650.00 | 12,931.58 | 28,500 |
| 2024-08-27 | 13,600.00 | 13,900.00 | 13,600.00 | 13,650.00 | 12,931.58 | 21,800 |
| 2024-08-26 | 13,800.00 | 13,950.00 | 13,600.00 | 13,600.00 | 12,884.21 | 40,400 |
| 2024-08-23 | 13,650.00 | 13,950.00 | 13,650.00 | 13,850.00 | 13,121.05 | 32,800 |
| 2024-08-22 | 13,800.00 | 13,850.00 | 13,550.00 | 13,650.00 | 12,931.58 | 14,700 |
| 2024-08-21 | 13,550.00 | 13,750.00 | 13,500.00 | 13,700.00 | 12,978.95 | 16,600 |
| 2024-08-20 | 13,450.00 | 13,700.00 | 13,450.00 | 13,650.00 | 12,931.58 | 11,800 |
| 2024-08-19 | 13,600.00 | 13,650.00 | 13,450.00 | 13,450.00 | 12,742.11 | 25,400 |
| 2024-08-16 | 13,450.00 | 13,600.00 | 13,300.00 | 13,600.00 | 12,884.21 | 11,900 |
| 2024-08-15 | 13,600.00 | 13,600.00 | 13,450.00 | 13,450.00 | 12,742.11 | 6,700 |
| 2024-08-14 | 13,400.00 | 13,600.00 | 13,400.00 | 13,600.00 | 12,884.21 | 9,800 |
| 2024-08-13 | 13,400.00 | 13,500.00 | 13,400.00 | 13,500.00 | 12,789.47 | 1,100 |
| 2024-08-12 | 13,800.00 | 13,800.00 | 13,400.00 | 13,400.00 | 12,694.74 | 6,900 |
| 2024-08-09 | 13,650.00 | 13,650.00 | 13,500.00 | 13,550.00 | 12,836.84 | 5,900 |
| 2024-08-08 | 13,750.00 | 13,750.00 | 13,200.00 | 13,450.00 | 12,742.11 | 6,900 |
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.