Dien Quang Group JSC (HOSE:DQC)
Vietnam · Delayed Price · Currency is VND 10,800
+100 (0.93%)
At close: Dec 5, 2025
Dien Quang Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 27, 2025 | 10,550.00 | 10,550.00 | 10,350.00 | 10,400.00 | 10,400.00 | -1.42% | 21,210 |
| Nov 26, 2025 | 10,850.00 | 10,850.00 | 10,550.00 | 10,550.00 | 10,550.00 | -0.94% | 6,730 |
| Nov 25, 2025 | 10,650.00 | 10,900.00 | 10,650.00 | 10,650.00 | 10,650.00 | - | 4,110 |
| Nov 24, 2025 | 10,650.00 | 10,700.00 | 10,550.00 | 10,650.00 | 10,650.00 | - | 5,011 |
| Nov 21, 2025 | 10,500.00 | 10,650.00 | 10,500.00 | 10,650.00 | 10,650.00 | -2.29% | 2,000 |
| Nov 20, 2025 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 2.35% | 510 |
| Nov 19, 2025 | 10,900.00 | 10,900.00 | 10,600.00 | 10,650.00 | 10,650.00 | -2.29% | 3,802 |
| Nov 18, 2025 | 10,550.00 | 10,900.00 | 10,500.00 | 10,900.00 | 10,900.00 | - | 16,500 |
| Nov 17, 2025 | 10,800.00 | 10,900.00 | 10,600.00 | 10,900.00 | 10,900.00 | 0.46% | 13,013 |
| Nov 14, 2025 | 11,000.00 | 11,000.00 | 10,850.00 | 10,850.00 | 10,850.00 | 1.40% | 300 |
| Nov 13, 2025 | 10,750.00 | 10,750.00 | 10,700.00 | 10,700.00 | 10,700.00 | - | 16,054 |
| Nov 12, 2025 | 10,700.00 | 11,100.00 | 10,700.00 | 10,700.00 | 10,700.00 | -3.60% | 3,700 |
| Nov 11, 2025 | 11,150.00 | 11,150.00 | 10,500.00 | 11,100.00 | 11,100.00 | -0.45% | 4,176 |
| Nov 10, 2025 | 11,300.00 | 11,300.00 | 10,600.00 | 11,150.00 | 11,150.00 | 4.69% | 4,411 |
| Nov 7, 2025 | 11,000.00 | 11,000.00 | 10,450.00 | 10,650.00 | 10,650.00 | -4.91% | 5,921 |
| Nov 6, 2025 | 11,400.00 | 11,400.00 | 11,000.00 | 11,200.00 | 11,200.00 | 1.82% | 5,203 |
| Nov 5, 2025 | 10,500.00 | 11,050.00 | 10,500.00 | 11,000.00 | 11,000.00 | 6.28% | 16,308 |
| Nov 4, 2025 | 10,150.00 | 10,350.00 | 10,150.00 | 10,350.00 | 10,350.00 | -0.48% | 326 |
| Nov 3, 2025 | 10,500.00 | 10,500.00 | 10,400.00 | 10,400.00 | 10,400.00 | -2.35% | 3,100 |
| Oct 31, 2025 | 10,700.00 | 10,700.00 | 10,650.00 | 10,650.00 | 10,650.00 | -1.39% | 711 |
| Oct 30, 2025 | 10,800.00 | 11,100.00 | 10,550.00 | 10,800.00 | 10,800.00 | - | 892,000 |
| Oct 29, 2025 | 11,000.00 | 11,000.00 | 10,500.00 | 10,800.00 | 10,800.00 | 4.35% | 5,139 |
| Oct 28, 2025 | 10,850.00 | 10,850.00 | 10,300.00 | 10,350.00 | 10,350.00 | -3.27% | 7,000 |
| Oct 27, 2025 | 10,550.00 | 10,700.00 | 10,500.00 | 10,700.00 | 10,700.00 | -1.83% | 3,200 |
| Oct 24, 2025 | 10,450.00 | 10,900.00 | 10,450.00 | 10,900.00 | 10,900.00 | 2.35% | 2,020 |
| Oct 23, 2025 | 10,450.00 | 10,650.00 | 10,450.00 | 10,650.00 | 10,650.00 | 1.91% | 3,000 |
| Oct 22, 2025 | 10,450.00 | 10,500.00 | 10,450.00 | 10,450.00 | 10,450.00 | -2.34% | 900 |
| Oct 21, 2025 | 10,500.00 | 10,700.00 | 10,400.00 | 10,700.00 | 10,700.00 | - | 4,109 |
| Oct 20, 2025 | 11,000.00 | 11,100.00 | 10,700.00 | 10,700.00 | 10,700.00 | -4.04% | 9,400 |
| Oct 17, 2025 | 11,250.00 | 11,250.00 | 11,000.00 | 11,150.00 | 11,150.00 | -0.89% | 10,279 |
| Oct 16, 2025 | 10,900.00 | 11,250.00 | 10,800.00 | 11,250.00 | 11,250.00 | 1.81% | 1,999 |
| Oct 15, 2025 | 11,200.00 | 11,350.00 | 11,000.00 | 11,050.00 | 11,050.00 | -3.07% | 14,430 |
| Oct 14, 2025 | 11,400.00 | 11,400.00 | 11,000.00 | 11,400.00 | 11,400.00 | - | 10,611 |
| Oct 13, 2025 | 11,050.00 | 11,400.00 | 10,650.00 | 11,400.00 | 11,400.00 | -0.44% | 5,050 |
| Oct 10, 2025 | 11,350.00 | 11,450.00 | 11,000.00 | 11,450.00 | 11,450.00 | -0.43% | 22,971 |
| Oct 9, 2025 | 11,150.00 | 11,500.00 | 11,150.00 | 11,500.00 | 11,500.00 | 4.55% | 1,519 |
| Oct 8, 2025 | 10,800.00 | 11,250.00 | 10,800.00 | 11,000.00 | 11,000.00 | -3.51% | 2,629 |
| Oct 7, 2025 | 11,000.00 | 11,400.00 | 11,000.00 | 11,400.00 | 11,400.00 | -0.44% | 1,160,000 |
| Oct 6, 2025 | 11,300.00 | 11,500.00 | 10,500.00 | 11,450.00 | 11,450.00 | 1.78% | 7,300 |
| Oct 3, 2025 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | - | 100 |
| Oct 2, 2025 | 11,000.00 | 11,450.00 | 11,000.00 | 11,250.00 | 11,250.00 | -0.88% | 4,043 |
| Oct 1, 2025 | 11,350.00 | 11,350.00 | 11,350.00 | 11,350.00 | 11,350.00 | -0.87% | 2,470 |
| Sep 30, 2025 | 11,400.00 | 11,450.00 | 11,250.00 | 11,450.00 | 11,450.00 | - | 5,523 |
| Sep 29, 2025 | 11,700.00 | 11,700.00 | 11,350.00 | 11,450.00 | 11,450.00 | -2.55% | 7,922 |