Dien Quang Group JSC (HOSE:DQC)
Vietnam · Delayed Price · Currency is VND 11,900
+100 (0.85%)
At close: Sep 19, 2025
Dien Quang Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |