Dien Quang Group JSC (HOSE:DQC)
Vietnam · Delayed Price · Currency is VND 10,100
+140 (1.41%)
At close: Feb 9, 2026
Dien Quang Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 9,300.00 | 10,150.00 | 9,300.00 | 10,100.00 | 10,100.00 | 1.41% | 7,319 |
| Feb 6, 2026 | 10,000.00 | 10,000.00 | 9,950.00 | 9,960.00 | 9,960.00 | -0.40% | 5,506 |
| Feb 5, 2026 | 10,000.00 | 10,000.00 | 9,980.00 | 10,000.00 | 10,000.00 | -1.96% | 2,102 |
| Feb 4, 2026 | 9,880.00 | 10,200.00 | 9,880.00 | 10,200.00 | 10,200.00 | 0.99% | 3,704 |
| Feb 3, 2026 | 10,000.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | 1.92% | 66,900 |
| Feb 2, 2026 | 9,910.00 | 9,910.00 | 9,910.00 | 9,910.00 | 9,910.00 | -3.79% | 102 |
| Jan 30, 2026 | 10,350.00 | 10,400.00 | 10,300.00 | 10,300.00 | 10,300.00 | -0.96% | 2,500 |
| Jan 29, 2026 | 10,050.00 | 10,400.00 | 10,050.00 | 10,400.00 | 10,400.00 | 4.00% | 200 |
| Jan 28, 2026 | 10,050.00 | 10,050.00 | 10,000.00 | 10,000.00 | 10,000.00 | -2.44% | 5,800 |
| Jan 27, 2026 | 9,900.00 | 10,250.00 | 9,800.00 | 10,250.00 | 10,250.00 | 4.59% | 9,800 |
| Jan 26, 2026 | 10,000.00 | 10,000.00 | 9,800.00 | 9,800.00 | 9,800.00 | -2.00% | 23,300 |
| Jan 23, 2026 | 10,050.00 | 10,050.00 | 10,000.00 | 10,000.00 | 10,000.00 | -1.96% | 6,301 |
| Jan 22, 2026 | 10,000.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | -1.92% | 8,360 |
| Jan 21, 2026 | 10,000.00 | 10,400.00 | 10,000.00 | 10,400.00 | 10,400.00 | 4.00% | 1,535 |
| Jan 20, 2026 | 10,050.00 | 10,100.00 | 9,900.00 | 10,000.00 | 10,000.00 | -1.48% | 12,100 |
| Jan 19, 2026 | 10,100.00 | 10,150.00 | 9,600.00 | 10,150.00 | 10,150.00 | -0.98% | 17,660 |
| Jan 16, 2026 | 10,200.00 | 10,250.00 | 10,050.00 | 10,250.00 | 10,250.00 | - | 4,740 |
| Jan 15, 2026 | 10,250.00 | 10,250.00 | 10,250.00 | 10,250.00 | 10,250.00 | - | 1,013 |
| Jan 14, 2026 | 9,930.00 | 10,300.00 | 9,930.00 | 10,250.00 | 10,250.00 | 1.49% | 1,528 |
| Jan 13, 2026 | 10,000.00 | 10,100.00 | 9,930.00 | 10,100.00 | 10,100.00 | 2.02% | 15,912 |
| Jan 12, 2026 | 9,650.00 | 10,100.00 | 9,650.00 | 9,900.00 | 9,900.00 | -1.98% | 7,655 |
| Jan 9, 2026 | 10,150.00 | 10,150.00 | 10,100.00 | 10,100.00 | 10,100.00 | - | 6,839 |
| Jan 8, 2026 | 10,250.00 | 10,250.00 | 10,000.00 | 10,100.00 | 10,100.00 | -0.49% | 5,420 |
| Jan 7, 2026 | 10,100.00 | 10,150.00 | 10,100.00 | 10,150.00 | 10,150.00 | 0.50% | 14,200 |
| Jan 6, 2026 | 10,100.00 | 10,300.00 | 10,000.00 | 10,100.00 | 10,100.00 | -2.88% | 4,719 |
| Jan 5, 2026 | 10,100.00 | 10,450.00 | 10,050.00 | 10,400.00 | 10,400.00 | -0.48% | 3,902 |
| Dec 31, 2025 | 10,500.00 | 10,550.00 | 10,050.00 | 10,450.00 | 10,450.00 | 3.47% | 14,301 |
| Dec 30, 2025 | 10,150.00 | 10,200.00 | 10,100.00 | 10,100.00 | 10,100.00 | -0.98% | 6,921 |
| Dec 29, 2025 | 10,250.00 | 10,250.00 | 10,150.00 | 10,200.00 | 10,200.00 | - | 3,736 |
| Dec 26, 2025 | 10,200.00 | 10,750.00 | 10,100.00 | 10,200.00 | 10,200.00 | - | 7,651 |
| Dec 25, 2025 | 10,600.00 | 10,600.00 | 10,200.00 | 10,200.00 | 10,200.00 | - | 6,032 |
| Dec 24, 2025 | 10,250.00 | 10,250.00 | 10,200.00 | 10,200.00 | 10,200.00 | - | 3,400 |
| Dec 23, 2025 | 10,150.00 | 10,200.00 | 10,100.00 | 10,200.00 | 10,200.00 | -0.97% | 1,100 |
| Dec 22, 2025 | 10,650.00 | 10,650.00 | 10,200.00 | 10,300.00 | 10,300.00 | - | 3,609 |
| Dec 19, 2025 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | - | 100 |
| Dec 18, 2025 | 10,200.00 | 10,300.00 | 10,200.00 | 10,300.00 | 10,300.00 | 0.98% | 4,300 |
| Dec 17, 2025 | 10,250.00 | 10,250.00 | 10,200.00 | 10,200.00 | 10,200.00 | - | 7,600 |
| Dec 16, 2025 | 10,450.00 | 10,450.00 | 10,150.00 | 10,200.00 | 10,200.00 | -2.39% | 2,400 |
| Dec 15, 2025 | 10,150.00 | 10,450.00 | 10,100.00 | 10,450.00 | 10,450.00 | 2.45% | 4,400 |
| Dec 12, 2025 | 10,250.00 | 10,450.00 | 10,150.00 | 10,200.00 | 10,200.00 | - | 8,700 |
| Dec 11, 2025 | 10,500.00 | 10,500.00 | 10,200.00 | 10,200.00 | 10,200.00 | -1.92% | 14,010 |
| Dec 10, 2025 | 10,400.00 | 10,500.00 | 10,350.00 | 10,400.00 | 10,400.00 | -0.95% | 6,500 |
| Dec 9, 2025 | 10,500.00 | 10,500.00 | 10,400.00 | 10,500.00 | 10,500.00 | -1.87% | 8,710 |
| Dec 8, 2025 | 10,750.00 | 10,750.00 | 10,500.00 | 10,700.00 | 10,700.00 | -0.93% | 12,905 |
| Dec 5, 2025 | 10,650.00 | 10,800.00 | 10,400.00 | 10,800.00 | 10,800.00 | 0.93% | 22,340 |
| Dec 4, 2025 | 10,400.00 | 10,700.00 | 10,350.00 | 10,700.00 | 10,700.00 | 2.39% | 6,216 |
| Dec 3, 2025 | 10,400.00 | 10,700.00 | 10,400.00 | 10,450.00 | 10,450.00 | -2.79% | 6,715 |
| Dec 2, 2025 | 10,400.00 | 10,750.00 | 10,400.00 | 10,750.00 | 10,750.00 | 3.37% | 204 |
| Dec 1, 2025 | 10,400.00 | 10,450.00 | 10,350.00 | 10,400.00 | 10,400.00 | - | 11,800 |
| Nov 28, 2025 | 10,500.00 | 10,500.00 | 10,400.00 | 10,400.00 | 10,400.00 | - | 1,600 |