Dien Quang Group JSC (HOSE:DQC)
Vietnam · Delayed Price · Currency is VND 9,500.00
+200.00 (2.15%)
At close: Nov 4, 2026
Dien Quang Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 9,200.00 | 9,500.00 | 9,200.00 | 9,500.00 | 9,500.00 | 2.15% | 15,210 |
| Nov 3, 2026 | 9,200.00 | 9,300.00 | 9,200.00 | 9,300.00 | 9,300.00 | - | 3,200 |
| Nov 2, 2026 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | -1.80% | 520 |
| Oct 30, 2026 | 9,470.00 | 9,470.00 | 9,300.00 | 9,470.00 | 9,470.00 | - | 5,761 |
| Oct 29, 2026 | 9,500.00 | 9,500.00 | 9,470.00 | 9,470.00 | 9,470.00 | 1.28% | 2,110 |
| Oct 28, 2026 | 9,450.00 | 9,450.00 | 9,350.00 | 9,350.00 | 9,350.00 | 0.54% | 3,220 |
| Oct 27, 2026 | 9,000.00 | 9,500.00 | 9,000.00 | 9,300.00 | 9,300.00 | 0.22% | 6,100 |
| Oct 22, 2026 | 9,250.00 | 9,280.00 | 9,250.00 | 9,280.00 | 9,280.00 | -0.22% | 4,900 |
| Oct 21, 2026 | 9,300.00 | 9,300.00 | 9,270.00 | 9,300.00 | 9,300.00 | 0.76% | 6,441 |
| Oct 20, 2026 | 9,230.00 | 9,230.00 | 9,230.00 | 9,230.00 | 9,230.00 | -1.18% | 300 |
| Oct 19, 2026 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | -1.16% | 100 |
| Oct 16, 2026 | 9,420.00 | 9,450.00 | 9,110.00 | 9,450.00 | 9,450.00 | 0.32% | 2,670 |
| Oct 15, 2026 | 9,410.00 | 9,420.00 | 9,410.00 | 9,420.00 | 9,420.00 | - | 2,300 |
| Oct 14, 2026 | 9,440.00 | 9,440.00 | 9,420.00 | 9,420.00 | 9,420.00 | -0.32% | 1,500 |
| Oct 13, 2026 | 9,450.00 | 9,450.00 | 9,400.00 | 9,450.00 | 9,450.00 | - | 6,821 |
| Oct 12, 2026 | 9,300.00 | 9,450.00 | 9,300.00 | 9,450.00 | 9,450.00 | 1.61% | 1,213 |
| Oct 9, 2026 | 9,300.00 | 9,300.00 | 9,000.00 | 9,300.00 | 9,300.00 | -0.43% | 25,511 |
| Oct 8, 2026 | 9,400.00 | 9,400.00 | 9,340.00 | 9,340.00 | 9,340.00 | -0.64% | 4,100 |
| Oct 7, 2026 | 9,830.00 | 9,830.00 | 9,400.00 | 9,400.00 | 9,400.00 | -1.05% | 10,212 |
| Oct 6, 2026 | 9,600.00 | 9,600.00 | 9,200.00 | 9,500.00 | 9,500.00 | -1.04% | 15,703 |
| Oct 2, 2026 | 9,390.00 | 9,600.00 | 9,390.00 | 9,600.00 | 9,600.00 | -0.62% | 5,620 |
| Sep 30, 2026 | 9,500.00 | 9,660.00 | 9,500.00 | 9,660.00 | 9,660.00 | 1.68% | 3,865 |
| Sep 29, 2026 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | - | 10,206 |
| Sep 28, 2026 | 9,750.00 | 9,750.00 | 9,500.00 | 9,500.00 | 9,500.00 | -2.56% | 8,800 |
| Sep 25, 2026 | 9,780.00 | 9,780.00 | 9,490.00 | 9,750.00 | 9,750.00 | 2.42% | 3,909 |
| Sep 24, 2026 | 9,850.00 | 9,850.00 | 9,510.00 | 9,520.00 | 9,520.00 | -3.74% | 3,301 |
| 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 |