Dien Quang Group JSC (HOSE:DQC)
Vietnam · Delayed Price · Currency is VND 10,650
-150 (-1.39%)
At close: Oct 31, 2025
Dien Quang Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |