Dien Quang Group JSC (HOSE:DQC)
Vietnam · Delayed Price · Currency is VND 11,550
-150 (-1.28%)
At close: Aug 25, 2025
Dien Quang Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 12,200.00 | 12,500.00 | 12,000.00 | 12,500.00 | 12,500.00 | 2.46% | 23,248 |
| Jul 29, 2025 | 12,950.00 | 12,950.00 | 12,200.00 | 12,200.00 | 12,200.00 | -2.40% | 64,977 |
| Jul 28, 2025 | 12,550.00 | 12,550.00 | 12,300.00 | 12,500.00 | 12,500.00 | 0.40% | 97,494 |
| Jul 25, 2025 | 12,600.00 | 12,700.00 | 12,400.00 | 12,450.00 | 12,450.00 | -1.97% | 31,285 |
| Jul 24, 2025 | 12,750.00 | 13,000.00 | 12,550.00 | 12,700.00 | 12,700.00 | -1.55% | 62,923 |
| Jul 23, 2025 | 13,000.00 | 13,200.00 | 12,800.00 | 12,900.00 | 12,900.00 | -0.77% | 525,707 |
| Jul 22, 2025 | 13,000.00 | 13,500.00 | 12,850.00 | 13,000.00 | 13,000.00 | 2.77% | 114,111 |
| Jul 21, 2025 | 11,850.00 | 12,650.00 | 11,850.00 | 12,650.00 | 12,650.00 | 6.75% | 132,245 |
| Jul 18, 2025 | 11,900.00 | 11,900.00 | 11,700.00 | 11,850.00 | 11,850.00 | 2.16% | 21,852 |
| Jul 17, 2025 | 11,700.00 | 11,850.00 | 11,600.00 | 11,600.00 | 11,600.00 | - | 20,201 |
| Jul 16, 2025 | 11,600.00 | 11,700.00 | 11,400.00 | 11,600.00 | 11,600.00 | - | 25,891 |
| Jul 15, 2025 | 11,700.00 | 11,700.00 | 11,400.00 | 11,600.00 | 11,600.00 | -0.85% | 38,552 |
| Jul 14, 2025 | 11,750.00 | 11,750.00 | 10,950.00 | 11,700.00 | 11,700.00 | -0.43% | 28,809 |
| Jul 11, 2025 | 11,500.00 | 11,750.00 | 11,500.00 | 11,750.00 | 11,750.00 | 1.29% | 27,016 |
| Jul 10, 2025 | 11,850.00 | 12,400.00 | 11,500.00 | 11,600.00 | 11,600.00 | -2.11% | 54,857 |
| Jul 9, 2025 | 12,150.00 | 12,200.00 | 11,600.00 | 11,850.00 | 11,850.00 | 2.16% | 52,370 |
| Jul 8, 2025 | 10,850.00 | 11,600.00 | 10,850.00 | 11,600.00 | 11,600.00 | 6.91% | 51,573 |
| Jul 7, 2025 | 10,850.00 | 10,850.00 | 10,650.00 | 10,850.00 | 10,850.00 | - | 10,090 |
| Jul 4, 2025 | 10,700.00 | 10,850.00 | 10,650.00 | 10,850.00 | 10,850.00 | 1.40% | 2,921 |
| Jul 3, 2025 | 10,600.00 | 10,800.00 | 10,500.00 | 10,700.00 | 10,700.00 | - | 45,805 |
| Jul 2, 2025 | 10,700.00 | 10,700.00 | 10,650.00 | 10,700.00 | 10,700.00 | -0.93% | 5,211 |
| Jul 1, 2025 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 0.93% | 817 |
| Jun 30, 2025 | 10,600.00 | 10,900.00 | 10,550.00 | 10,700.00 | 10,700.00 | -0.93% | 6,507 |
| Jun 27, 2025 | 10,650.00 | 10,800.00 | 10,500.00 | 10,800.00 | 10,800.00 | - | 15,039 |
| Jun 26, 2025 | 10,950.00 | 11,000.00 | 10,800.00 | 10,800.00 | 10,800.00 | -1.37% | 11,453 |
| Jun 25, 2025 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | - | 2,309 |
| Jun 24, 2025 | 10,950.00 | 11,000.00 | 10,900.00 | 10,950.00 | 10,950.00 | - | 17,509 |
| Jun 23, 2025 | 11,000.00 | 11,050.00 | 10,750.00 | 10,950.00 | 10,950.00 | -1.35% | 11,029 |
| Jun 20, 2025 | 11,250.00 | 11,250.00 | 10,850.00 | 11,100.00 | 11,100.00 | -0.45% | 4,327 |
| Jun 19, 2025 | 11,200.00 | 11,200.00 | 11,150.00 | 11,150.00 | 11,150.00 | -0.45% | 1,309 |
| Jun 18, 2025 | 11,200.00 | 11,200.00 | 10,750.00 | 11,200.00 | 11,200.00 | - | 10,054 |