Dien Quang Group JSC (HOSE:DQC)
Vietnam · Delayed Price · Currency is VND 9,890.00
-90.00 (-0.90%)
At close: Sep 22, 2026
Dien Quang Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9,890.00 | 9,890.00 | 9,600.00 | 9,890.00 | 9,890.00 | -0.90% | 800 |
| Sep 21, 2026 | 9,790.00 | 10,000.00 | 9,500.00 | 9,980.00 | 9,980.00 | 1.84% | 24,539 |
| Sep 18, 2026 | 9,990.00 | 9,990.00 | 9,800.00 | 9,800.00 | 9,800.00 | 1.14% | 2,541 |
| Sep 17, 2026 | 9,410.00 | 9,700.00 | 9,410.00 | 9,690.00 | 9,690.00 | -0.10% | 4,273 |
| Sep 16, 2026 | 9,400.00 | 9,700.00 | 9,400.00 | 9,700.00 | 9,700.00 | 0.21% | 2,801 |
| Sep 15, 2026 | 9,670.00 | 9,680.00 | 9,650.00 | 9,680.00 | 9,680.00 | 2.98% | 4,064 |
| Sep 14, 2026 | 9,400.00 | 9,690.00 | 9,400.00 | 9,400.00 | 9,400.00 | - | 7,718 |
| Sep 11, 2026 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0.53% | 1,901 |
| Sep 10, 2026 | 9,640.00 | 9,640.00 | 9,350.00 | 9,350.00 | 9,350.00 | -3.21% | 8,200 |
| Sep 9, 2026 | 9,690.00 | 9,700.00 | 9,520.00 | 9,660.00 | 9,660.00 | -0.41% | 4,310 |
| Sep 8, 2026 | 9,640.00 | 9,700.00 | 9,640.00 | 9,700.00 | 9,700.00 | 0.41% | 10,953 |
| Sep 7, 2026 | 9,400.00 | 9,660.00 | 9,400.00 | 9,660.00 | 9,660.00 | 3.09% | 10,210 |
| Sep 4, 2026 | 9,350.00 | 9,400.00 | 9,350.00 | 9,370.00 | 9,370.00 | -1.37% | 2,601 |
| Sep 3, 2026 | 9,600.00 | 9,690.00 | 9,400.00 | 9,500.00 | 9,500.00 | -1.66% | 6,614 |
| Aug 28, 2026 | 9,660.00 | 9,660.00 | 9,630.00 | 9,660.00 | 9,660.00 | -0.10% | 5,082 |
| Aug 27, 2026 | 9,300.00 | 9,800.00 | 9,300.00 | 9,670.00 | 9,670.00 | 5.11% | 4,902 |
| Aug 26, 2026 | 9,150.00 | 9,200.00 | 9,000.00 | 9,200.00 | 9,200.00 | 0.55% | 2,440 |
| Aug 25, 2026 | 9,100.00 | 9,180.00 | 9,100.00 | 9,150.00 | 9,150.00 | -0.22% | 1,302 |
| Aug 24, 2026 | 9,690.00 | 9,690.00 | 9,000.00 | 9,170.00 | 9,170.00 | 0.88% | 19,825 |
| Aug 21, 2026 | 9,100.00 | 9,200.00 | 9,010.00 | 9,090.00 | 9,090.00 | -0.11% | 3,430 |
| Aug 20, 2026 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | - | 4,773 |
| Aug 19, 2026 | 9,360.00 | 9,360.00 | 8,980.00 | 9,100.00 | 9,100.00 | -3.19% | 12,314 |
| Aug 18, 2026 | 9,500.00 | 9,800.00 | 9,400.00 | 9,400.00 | 9,400.00 | - | 624 |
| Aug 17, 2026 | 9,480.00 | 9,480.00 | 9,390.00 | 9,400.00 | 9,400.00 | -0.84% | 5,405 |
| Aug 14, 2026 | 9,470.00 | 9,480.00 | 9,470.00 | 9,480.00 | 9,480.00 | -0.21% | 2,007 |
| Aug 13, 2026 | 10,150.00 | 10,200.00 | 10,000.00 | 10,000.00 | 9,500.00 | -1.48% | 17,119 |
| Aug 12, 2026 | 10,000.00 | 10,150.00 | 10,000.00 | 10,150.00 | 9,642.50 | 1.50% | 4,880 |
| Aug 11, 2026 | 10,000.00 | 10,200.00 | 10,000.00 | 10,000.00 | 9,500.00 | - | 12,061 |
| Aug 10, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 9,500.00 | -2.91% | 9,453 |
| Aug 7, 2026 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 9,785.00 | -0.96% | 2,199 |
| Aug 6, 2026 | 9,800.00 | 10,400.00 | 9,500.00 | 10,400.00 | 9,880.00 | 6.12% | 1,509 |
| Aug 5, 2026 | 9,500.00 | 9,800.00 | 9,400.00 | 9,800.00 | 9,310.00 | 3.16% | 22,119 |
| Aug 4, 2026 | 9,210.00 | 9,500.00 | 9,200.00 | 9,500.00 | 9,025.00 | 3.15% | 9,152 |
| Aug 3, 2026 | 9,500.00 | 9,500.00 | 9,200.00 | 9,210.00 | 8,749.50 | -0.97% | 17,360 |
| Jul 31, 2026 | 9,210.00 | 9,500.00 | 9,200.00 | 9,300.00 | 8,835.00 | -0.64% | 12,220 |
| Jul 30, 2026 | 9,350.00 | 9,410.00 | 9,320.00 | 9,360.00 | 8,892.00 | 1.08% | 4,724 |
| Jul 29, 2026 | 9,350.00 | 9,350.00 | 9,260.00 | 9,260.00 | 8,797.00 | -0.96% | 4,941 |
| Jul 28, 2026 | 9,500.00 | 9,500.00 | 9,350.00 | 9,350.00 | 8,882.50 | -2.30% | 2,420 |
| Jul 27, 2026 | 9,600.00 | 9,600.00 | 9,570.00 | 9,570.00 | 9,091.50 | -2.15% | 6,981 |
| Jul 24, 2026 | 9,510.00 | 9,800.00 | 9,510.00 | 9,780.00 | 9,291.00 | 2.84% | 7,310 |
| Jul 23, 2026 | 9,420.00 | 10,200.00 | 9,420.00 | 9,510.00 | 9,034.50 | -4.42% | 2,000 |
| Jul 22, 2026 | 10,400.00 | 10,400.00 | 9,350.00 | 9,950.00 | 9,452.50 | -1.00% | 14,209 |
| Jul 21, 2026 | 9,930.00 | 10,050.00 | 9,930.00 | 10,050.00 | 9,547.50 | -3.37% | 4,710 |
| Jul 20, 2026 | 9,800.00 | 10,450.00 | 9,680.00 | 10,400.00 | 9,880.00 | - | 9,100 |
| Jul 17, 2026 | 10,100.00 | 10,400.00 | 10,050.00 | 10,400.00 | 9,880.00 | 5.05% | 13,320 |
| Jul 16, 2026 | 10,050.00 | 10,050.00 | 9,900.00 | 9,900.00 | 9,405.00 | -1.49% | 425 |
| Jul 15, 2026 | 10,050.00 | 10,050.00 | 9,920.00 | 10,050.00 | 9,547.50 | - | 9,206 |
| Jul 14, 2026 | 9,700.00 | 10,050.00 | 9,700.00 | 10,050.00 | 9,547.50 | 1.41% | 4,619 |
| Jul 13, 2026 | 10,000.00 | 10,000.00 | 9,800.00 | 9,910.00 | 9,414.50 | -2.84% | 10,800 |
| Jul 10, 2026 | 9,790.00 | 10,300.00 | 9,790.00 | 10,200.00 | 9,690.00 | 4.19% | 22,417 |