Dien Quang Group JSC (HOSE:DQC)
Vietnam · Delayed Price · Currency is VND 11,500
+500 (4.55%)
At close: Oct 9, 2025
Dien Quang Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 11,750.00 | 11,750.00 | 11,750.00 | 11,750.00 | 11,750.00 | - | 1,000 |
| Sep 25, 2025 | 11,350.00 | 11,750.00 | 11,350.00 | 11,750.00 | 11,750.00 | -0.84% | 7,700 |
| Sep 24, 2025 | 11,550.00 | 11,850.00 | 11,500.00 | 11,850.00 | 11,850.00 | 1.28% | 2,402 |
| Sep 23, 2025 | 11,450.00 | 11,700.00 | 11,450.00 | 11,700.00 | 11,700.00 | - | 10,900 |
| Sep 22, 2025 | 11,950.00 | 11,950.00 | 11,400.00 | 11,700.00 | 11,700.00 | -1.68% | 11,521 |
| Sep 19, 2025 | 11,950.00 | 12,000.00 | 11,600.00 | 11,900.00 | 11,900.00 | 0.85% | 2,081,990 |
| Sep 18, 2025 | 11,850.00 | 11,850.00 | 11,550.00 | 11,800.00 | 11,800.00 | -0.42% | 4,805 |
| Sep 17, 2025 | 11,850.00 | 11,900.00 | 11,600.00 | 11,850.00 | 11,850.00 | -0.42% | 16,220 |
| Sep 16, 2025 | 12,050.00 | 12,050.00 | 11,800.00 | 11,900.00 | 11,900.00 | -1.24% | 3,715 |
| Sep 15, 2025 | 12,000.00 | 12,200.00 | 11,700.00 | 12,050.00 | 12,050.00 | 3.43% | 44,514 |
| Sep 12, 2025 | 11,450.00 | 11,700.00 | 11,400.00 | 11,650.00 | 11,650.00 | 1.75% | 25,206 |
| Sep 11, 2025 | 11,450.00 | 11,850.00 | 11,450.00 | 11,450.00 | 11,450.00 | -1.29% | 7,520 |
| Sep 10, 2025 | 12,000.00 | 12,000.00 | 11,450.00 | 11,600.00 | 11,600.00 | -2.52% | 3,500 |
| Sep 9, 2025 | 11,600.00 | 11,900.00 | 11,400.00 | 11,900.00 | 11,900.00 | 2.59% | 2,400 |
| Sep 8, 2025 | 11,700.00 | 11,700.00 | 11,550.00 | 11,600.00 | 11,600.00 | -0.85% | 7,234 |
| Sep 5, 2025 | 11,600.00 | 12,000.00 | 11,500.00 | 11,700.00 | 11,700.00 | 1.74% | 12,551 |
| Sep 4, 2025 | 11,550.00 | 11,650.00 | 11,450.00 | 11,500.00 | 11,500.00 | 0.44% | 5,700 |
| Sep 3, 2025 | 11,750.00 | 11,850.00 | 11,400.00 | 11,450.00 | 11,450.00 | -2.55% | 18,212 |
| Aug 29, 2025 | 11,750.00 | 11,750.00 | 11,500.00 | 11,750.00 | 11,750.00 | -0.42% | 17,034 |
| Aug 28, 2025 | 11,550.00 | 11,800.00 | 11,500.00 | 11,800.00 | 11,800.00 | -0.42% | 11,505 |
| Aug 27, 2025 | 11,800.00 | 11,850.00 | 11,600.00 | 11,850.00 | 11,850.00 | -0.42% | 1,800 |
| Aug 26, 2025 | 11,500.00 | 11,900.00 | 11,500.00 | 11,900.00 | 11,900.00 | 3.03% | 6,111 |
| Aug 25, 2025 | 11,750.00 | 11,750.00 | 11,550.00 | 11,550.00 | 11,550.00 | -1.28% | 4,215 |
| Aug 22, 2025 | 11,700.00 | 11,800.00 | 11,500.00 | 11,700.00 | 11,700.00 | 0.43% | 18,711 |
| Aug 21, 2025 | 12,000.00 | 12,000.00 | 11,650.00 | 11,650.00 | 11,650.00 | -2.92% | 16,509 |
| Aug 20, 2025 | 12,100.00 | 12,100.00 | 11,650.00 | 12,000.00 | 12,000.00 | -0.83% | 19,811 |
| Aug 19, 2025 | 12,500.00 | 12,500.00 | 12,000.00 | 12,100.00 | 12,100.00 | 0.83% | 33,191 |
| Aug 18, 2025 | 12,200.00 | 12,200.00 | 11,950.00 | 12,000.00 | 12,000.00 | -1.64% | 19,203 |
| Aug 15, 2025 | 12,400.00 | 12,450.00 | 12,050.00 | 12,200.00 | 12,200.00 | -1.61% | 21,644 |
| Aug 14, 2025 | 12,100.00 | 12,400.00 | 12,050.00 | 12,400.00 | 12,400.00 | 2.48% | 41,160 |
| Aug 13, 2025 | 11,950.00 | 12,200.00 | 11,950.00 | 12,100.00 | 12,100.00 | -0.82% | 10,918 |
| Aug 12, 2025 | 12,150.00 | 12,200.00 | 12,000.00 | 12,200.00 | 12,200.00 | 0.41% | 47,000 |
| Aug 11, 2025 | 11,950.00 | 12,200.00 | 11,950.00 | 12,150.00 | 12,150.00 | 1.25% | 17,730 |
| Aug 8, 2025 | 12,350.00 | 12,350.00 | 11,950.00 | 12,000.00 | 12,000.00 | -0.83% | 40,638 |
| Aug 7, 2025 | 12,050.00 | 12,100.00 | 11,950.00 | 12,100.00 | 12,100.00 | - | 29,283 |
| Aug 6, 2025 | 12,250.00 | 12,250.00 | 12,050.00 | 12,100.00 | 12,100.00 | -1.63% | 9,333 |
| Aug 5, 2025 | 12,300.00 | 12,350.00 | 12,200.00 | 12,300.00 | 12,300.00 | 0.82% | 43,695 |
| Aug 4, 2025 | 12,000.00 | 12,250.00 | 12,000.00 | 12,200.00 | 12,200.00 | 1.67% | 14,101 |
| Aug 1, 2025 | 12,400.00 | 12,900.00 | 12,000.00 | 12,000.00 | 12,000.00 | -3.23% | 53,552 |
| Jul 31, 2025 | 12,350.00 | 12,500.00 | 12,200.00 | 12,400.00 | 12,400.00 | -0.80% | 52,329 |