Dien Quang JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9,420.00 | 9,450.00 | 9,110.00 | 9,450.00 | 9,450.00 | 2,600 |
| 2026-10-15 | 9,410.00 | 9,420.00 | 9,410.00 | 9,420.00 | 9,420.00 | 2,300 |
| 2026-10-14 | 9,440.00 | 9,440.00 | 9,420.00 | 9,420.00 | 9,420.00 | 1,500 |
| 2026-10-13 | 9,450.00 | 9,450.00 | 9,400.00 | 9,450.00 | 9,450.00 | 6,800 |
| 2026-10-12 | 9,300.00 | 9,450.00 | 9,300.00 | 9,450.00 | 9,450.00 | 1,200 |
| 2026-10-09 | 9,300.00 | 9,300.00 | 9,000.00 | 9,300.00 | 9,300.00 | 25,500 |
| 2026-10-08 | 9,400.00 | 9,400.00 | 9,340.00 | 9,340.00 | 9,340.00 | 4,100 |
| 2026-10-07 | 9,830.00 | 9,830.00 | 9,400.00 | 9,400.00 | 9,400.00 | 10,200 |
| 2026-10-06 | 9,600.00 | 9,600.00 | 9,200.00 | 9,500.00 | 9,500.00 | 15,700 |
| 2026-10-02 | 9,390.00 | 9,600.00 | 9,390.00 | 9,600.00 | 9,600.00 | 5,600 |
| 2026-09-30 | 9,500.00 | 9,660.00 | 9,500.00 | 9,660.00 | 9,660.00 | 3,800 |
| 2026-09-29 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 10,200 |
| 2026-09-28 | 9,750.00 | 9,750.00 | 9,500.00 | 9,500.00 | 9,500.00 | 8,800 |
| 2026-09-25 | 9,780.00 | 9,780.00 | 9,490.00 | 9,750.00 | 9,750.00 | 3,900 |
| 2026-09-24 | 9,850.00 | 9,850.00 | 9,510.00 | 9,520.00 | 9,520.00 | 3,300 |
| 2026-09-22 | 9,890.00 | 9,890.00 | 9,600.00 | 9,890.00 | 9,890.00 | 800 |
| 2026-09-21 | 9,790.00 | 10,000.00 | 9,500.00 | 9,980.00 | 9,980.00 | 24,500 |
| 2026-09-18 | 9,990.00 | 9,990.00 | 9,800.00 | 9,800.00 | 9,800.00 | 2,500 |
| 2026-09-17 | 9,410.00 | 9,700.00 | 9,410.00 | 9,690.00 | 9,690.00 | 4,100 |
| 2026-09-16 | 9,400.00 | 9,700.00 | 9,400.00 | 9,700.00 | 9,700.00 | 2,800 |
| 2026-09-15 | 9,670.00 | 9,680.00 | 9,650.00 | 9,680.00 | 9,680.00 | 4,000 |
| 2026-09-14 | 9,400.00 | 9,690.00 | 9,400.00 | 9,400.00 | 9,400.00 | 7,700 |
| 2026-09-11 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 1,900 |
| 2026-09-10 | 9,640.00 | 9,640.00 | 9,350.00 | 9,350.00 | 9,350.00 | 8,200 |
| 2026-09-09 | 9,690.00 | 9,700.00 | 9,520.00 | 9,660.00 | 9,660.00 | 4,300 |
| 2026-09-08 | 9,640.00 | 9,700.00 | 9,640.00 | 9,700.00 | 9,700.00 | 10,900 |
| 2026-09-07 | 9,400.00 | 9,660.00 | 9,400.00 | 9,660.00 | 9,660.00 | 10,200 |
| 2026-09-04 | 9,350.00 | 9,400.00 | 9,350.00 | 9,370.00 | 9,370.00 | 2,600 |
| 2026-09-03 | 9,600.00 | 9,690.00 | 9,400.00 | 9,500.00 | 9,500.00 | 6,600 |
| 2026-08-28 | 9,660.00 | 9,660.00 | 9,630.00 | 9,660.00 | 9,660.00 | 5,000 |
| 2026-08-27 | 9,300.00 | 9,800.00 | 9,300.00 | 9,670.00 | 9,670.00 | 4,900 |
| 2026-08-26 | 9,150.00 | 9,200.00 | 9,000.00 | 9,200.00 | 9,200.00 | 2,400 |
| 2026-08-25 | 9,100.00 | 9,180.00 | 9,100.00 | 9,150.00 | 9,150.00 | 1,300 |
| 2026-08-24 | 9,690.00 | 9,690.00 | 9,000.00 | 9,170.00 | 9,170.00 | 19,800 |
| 2026-08-21 | 9,100.00 | 9,200.00 | 9,010.00 | 9,090.00 | 9,090.00 | 3,400 |
| 2026-08-20 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 4,700 |
| 2026-08-19 | 9,360.00 | 9,360.00 | 8,980.00 | 9,100.00 | 9,100.00 | 12,300 |
| 2026-08-18 | 9,500.00 | 9,800.00 | 9,400.00 | 9,400.00 | 9,400.00 | 600 |
| 2026-08-17 | 9,480.00 | 9,480.00 | 9,390.00 | 9,400.00 | 9,400.00 | 5,400 |
| 2026-08-14 | 9,470.00 | 9,480.00 | 9,470.00 | 9,480.00 | 9,480.00 | 2,000 |
| 2026-08-13 | 9,642.50 | 9,690.00 | 9,500.00 | 9,500.00 | 9,500.00 | 17,100 |
| 2026-08-12 | 9,500.00 | 9,642.50 | 9,500.00 | 9,642.50 | 9,642.50 | 4,800 |
| 2026-08-11 | 9,500.00 | 9,690.00 | 9,500.00 | 9,500.00 | 9,500.00 | 11,900 |
| 2026-08-10 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,400 |
| 2026-08-07 | 9,785.00 | 9,785.00 | 9,785.00 | 9,785.00 | 9,785.00 | 2,100 |
| 2026-08-06 | 9,800.00 | 10,400.00 | 9,500.00 | 10,400.00 | 10,400.00 | 1,500 |
| 2026-08-05 | 9,500.00 | 9,800.00 | 9,400.00 | 9,800.00 | 9,800.00 | 22,100 |
| 2026-08-04 | 9,210.00 | 9,500.00 | 9,200.00 | 9,500.00 | 9,500.00 | 9,100 |
| 2026-08-03 | 9,500.00 | 9,500.00 | 9,200.00 | 9,210.00 | 9,210.00 | 17,300 |
| 2026-07-31 | 9,210.00 | 9,500.00 | 9,200.00 | 9,300.00 | 9,300.00 | 12,200 |
| 2026-07-30 | 9,350.00 | 9,410.00 | 9,320.00 | 9,360.00 | 9,360.00 | 4,700 |
| 2026-07-29 | 9,350.00 | 9,350.00 | 9,260.00 | 9,260.00 | 9,260.00 | 4,900 |
| 2026-07-28 | 9,500.00 | 9,500.00 | 9,350.00 | 9,350.00 | 9,350.00 | 2,400 |
| 2026-07-27 | 9,600.00 | 9,600.00 | 9,570.00 | 9,570.00 | 9,570.00 | 6,900 |
| 2026-07-24 | 9,510.00 | 9,800.00 | 9,510.00 | 9,780.00 | 9,780.00 | 7,300 |
| 2026-07-23 | 9,420.00 | 10,200.00 | 9,420.00 | 9,510.00 | 9,510.00 | 2,000 |
| 2026-07-22 | 10,400.00 | 10,400.00 | 9,350.00 | 9,950.00 | 9,950.00 | 14,000 |
| 2026-07-21 | 9,930.00 | 10,050.00 | 9,930.00 | 10,050.00 | 9,521.05 | 4,700 |
| 2026-07-20 | 9,800.00 | 10,450.00 | 9,680.00 | 10,400.00 | 9,852.63 | 9,100 |
| 2026-07-17 | 10,100.00 | 10,400.00 | 10,050.00 | 10,400.00 | 9,852.63 | 13,300 |
Page 1 of 21 · 1,240 trading daysOlder →
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.