Dien Quang Group JSC (HOSE:DQC)
Vietnam · Delayed Price · Currency is VND 9,510.00
-440.00 (-4.42%)
At close: Jul 23, 2026
Dien Quang Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 9,420.00 | 10,200.00 | 9,420.00 | 9,510.00 | 9,510.00 | -4.42% | 2,000 |
| Jul 22, 2026 | 10,400.00 | 10,400.00 | 9,350.00 | 9,950.00 | 9,950.00 | -1.00% | 14,209 |
| Jul 21, 2026 | 9,930.00 | 10,050.00 | 9,930.00 | 10,050.00 | 10,050.00 | -3.37% | 4,710 |
| Jul 20, 2026 | 9,800.00 | 10,450.00 | 9,680.00 | 10,400.00 | 10,400.00 | - | 9,100 |
| Jul 17, 2026 | 10,100.00 | 10,400.00 | 10,050.00 | 10,400.00 | 10,400.00 | 5.05% | 13,320 |
| Jul 16, 2026 | 10,050.00 | 10,050.00 | 9,900.00 | 9,900.00 | 9,900.00 | -1.49% | 425 |
| Jul 15, 2026 | 10,050.00 | 10,050.00 | 9,920.00 | 10,050.00 | 10,050.00 | - | 9,206 |
| Jul 14, 2026 | 9,700.00 | 10,050.00 | 9,700.00 | 10,050.00 | 10,050.00 | 1.41% | 4,619 |
| Jul 13, 2026 | 10,000.00 | 10,000.00 | 9,800.00 | 9,910.00 | 9,910.00 | -2.84% | 10,800 |
| Jul 10, 2026 | 9,790.00 | 10,300.00 | 9,790.00 | 10,200.00 | 10,200.00 | 4.19% | 22,417 |
| Jul 9, 2026 | 9,650.00 | 9,800.00 | 9,550.00 | 9,790.00 | 9,790.00 | 1.45% | 3,550 |
| Jul 8, 2026 | 9,900.00 | 9,900.00 | 9,620.00 | 9,650.00 | 9,650.00 | -1.53% | 8,757 |
| Jul 7, 2026 | 9,600.00 | 9,800.00 | 9,600.00 | 9,800.00 | 9,800.00 | 2.08% | 4,360 |
| Jul 6, 2026 | 9,640.00 | 9,880.00 | 9,510.00 | 9,600.00 | 9,600.00 | -0.52% | 13,340 |
| Jul 2, 2026 | 9,700.00 | 9,790.00 | 9,650.00 | 9,650.00 | 9,650.00 | -0.62% | 7,300 |
| Jul 1, 2026 | 9,550.00 | 9,740.00 | 9,550.00 | 9,710.00 | 9,710.00 | 2.21% | 1,711 |
| Jun 30, 2026 | 9,080.00 | 9,500.00 | 9,080.00 | 9,500.00 | 9,500.00 | -1.14% | 702 |
| Jun 29, 2026 | 9,520.00 | 9,610.00 | 9,520.00 | 9,610.00 | 9,610.00 | 0.10% | 2,052 |
| Jun 26, 2026 | 9,790.00 | 9,790.00 | 9,600.00 | 9,600.00 | 9,600.00 | 1.05% | 10,156 |
| Jun 25, 2026 | 9,630.00 | 9,640.00 | 9,490.00 | 9,500.00 | 9,500.00 | -1.45% | 9,201 |
| Jun 24, 2026 | 9,500.00 | 9,800.00 | 9,500.00 | 9,640.00 | 9,640.00 | 1.47% | 2,966 |
| Jun 23, 2026 | 9,500.00 | 9,800.00 | 9,500.00 | 9,500.00 | 9,500.00 | 0.53% | 5,311 |
| Jun 22, 2026 | 9,410.00 | 9,450.00 | 9,410.00 | 9,450.00 | 9,450.00 | 0.43% | 1,320 |
| Jun 19, 2026 | 9,410.00 | 9,410.00 | 9,410.00 | 9,410.00 | 9,410.00 | -1.36% | 100 |
| Jun 18, 2026 | 9,540.00 | 9,540.00 | 9,540.00 | 9,540.00 | 9,540.00 | - | 640 |
| Jun 17, 2026 | 9,430.00 | 9,660.00 | 9,430.00 | 9,540.00 | 9,540.00 | 1.27% | 3,901 |
| Jun 16, 2026 | 9,500.00 | 9,520.00 | 9,140.00 | 9,420.00 | 9,420.00 | -2.89% | 10,510 |
| Jun 15, 2026 | 9,400.00 | 9,700.00 | 9,400.00 | 9,700.00 | 9,700.00 | 3.08% | 10,574 |
| Jun 12, 2026 | 9,410.00 | 9,420.00 | 9,410.00 | 9,410.00 | 9,410.00 | -0.95% | 4,820 |
| Jun 11, 2026 | 9,570.00 | 9,950.00 | 9,450.00 | 9,500.00 | 9,500.00 | -0.94% | 6,310 |
| Jun 10, 2026 | 9,410.00 | 9,670.00 | 9,400.00 | 9,590.00 | 9,590.00 | 2.13% | 26,712 |
| Jun 9, 2026 | 9,400.00 | 9,560.00 | 9,350.00 | 9,390.00 | 9,390.00 | -3.59% | 7,610 |
| Jun 8, 2026 | 9,500.00 | 9,890.00 | 9,500.00 | 9,740.00 | 9,740.00 | 2.53% | 11,200 |
| Jun 5, 2026 | 9,520.00 | 9,520.00 | 9,500.00 | 9,500.00 | 9,500.00 | -0.52% | 1,900 |
| Jun 4, 2026 | 9,860.00 | 10,000.00 | 9,400.00 | 9,550.00 | 9,550.00 | -5.45% | 116,617 |
| Jun 3, 2026 | 10,450.00 | 10,450.00 | 9,740.00 | 10,100.00 | 10,100.00 | 2.96% | 45,508 |
| Jun 2, 2026 | 10,800.00 | 10,800.00 | 9,770.00 | 9,810.00 | 9,810.00 | -6.57% | 107,002 |
| Jun 1, 2026 | 10,900.00 | 11,000.00 | 10,500.00 | 10,500.00 | 10,500.00 | - | 10,002 |
| May 29, 2026 | 10,150.00 | 10,700.00 | 10,150.00 | 10,500.00 | 10,500.00 | 3.45% | 14,826 |
| May 28, 2026 | 11,000.00 | 11,000.00 | 10,150.00 | 10,150.00 | 10,150.00 | -4.25% | 45,100 |
| May 27, 2026 | 10,900.00 | 10,900.00 | 10,600.00 | 10,600.00 | 10,600.00 | -2.75% | 9,800 |
| May 26, 2026 | 11,100.00 | 11,100.00 | 10,550.00 | 10,900.00 | 10,900.00 | -1.36% | 22,721 |
| May 25, 2026 | 11,250.00 | 11,250.00 | 10,700.00 | 11,050.00 | 11,050.00 | 0.45% | 14,203 |
| May 22, 2026 | 11,250.00 | 11,300.00 | 10,800.00 | 11,000.00 | 11,000.00 | -5.17% | 22,201 |
| May 21, 2026 | 10,800.00 | 11,750.00 | 10,750.00 | 11,600.00 | 11,600.00 | 3.57% | 6,100 |
| May 20, 2026 | 11,300.00 | 11,300.00 | 10,750.00 | 11,200.00 | 11,200.00 | -0.88% | 37,510 |
| May 19, 2026 | 11,300.00 | 11,300.00 | 11,100.00 | 11,300.00 | 11,300.00 | -0.44% | 13,663 |
| May 18, 2026 | 11,200.00 | 11,400.00 | 11,200.00 | 11,350.00 | 11,350.00 | - | 14,901 |
| May 15, 2026 | 11,700.00 | 11,700.00 | 11,250.00 | 11,350.00 | 11,350.00 | 0.44% | 12,746 |
| May 14, 2026 | 11,450.00 | 11,450.00 | 11,200.00 | 11,300.00 | 11,300.00 | -1.31% | 23,800 |