Dien Quang Group JSC (HOSE:DQC)
Vietnam
· Delayed Price · Currency is VND 9,700.00
-120.00 (-1.22%)
At close: Mar 6, 2026
Dien Quang Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9,860.00 | 10,000.00 | 9,700.00 | 9,700.00 | 9,700.00 | -1.22% | 11,302 |
| Mar 5, 2026 | 9,990.00 | 9,990.00 | 9,820.00 | 9,820.00 | 9,820.00 | -1.31% | 2,014 |
| Mar 4, 2026 | 9,930.00 | 9,950.00 | 9,740.00 | 9,950.00 | 9,950.00 | - | 23,100 |
| Mar 3, 2026 | 10,200.00 | 10,200.00 | 9,910.00 | 9,950.00 | 9,950.00 | -2.45% | 23,706 |
| Mar 2, 2026 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | -0.49% | 3,321 |
| Feb 27, 2026 | 10,200.00 | 10,250.00 | 10,050.00 | 10,250.00 | 10,250.00 | 0.49% | 17,632 |
| Feb 26, 2026 | 10,150.00 | 10,200.00 | 10,150.00 | 10,200.00 | 10,200.00 | - | 1,188 |
| Feb 25, 2026 | 10,200.00 | 10,200.00 | 10,150.00 | 10,200.00 | 10,200.00 | - | 13,564 |
| Feb 24, 2026 | 9,870.00 | 10,200.00 | 9,870.00 | 10,200.00 | 10,200.00 | - | 6,750 |
| Feb 23, 2026 | 10,200.00 | 10,400.00 | 9,710.00 | 10,200.00 | 10,200.00 | 0.49% | 16,858 |
| Feb 13, 2026 | 10,000.00 | 10,200.00 | 10,000.00 | 10,150.00 | 10,150.00 | 1.50% | 2,549 |
| Feb 12, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 2,501 |
| Feb 11, 2026 | 10,100.00 | 10,100.00 | 10,000.00 | 10,000.00 | 10,000.00 | 2.04% | 2,612 |
| Feb 10, 2026 | 10,150.00 | 10,150.00 | 9,800.00 | 9,800.00 | 9,800.00 | -2.97% | 5,701 |
| Feb 9, 2026 | 9,300.00 | 10,150.00 | 9,300.00 | 10,100.00 | 10,100.00 | 1.41% | 7,319 |
| Feb 6, 2026 | 10,000.00 | 10,000.00 | 9,950.00 | 9,960.00 | 9,960.00 | -0.40% | 5,506 |
| Feb 5, 2026 | 10,000.00 | 10,000.00 | 9,980.00 | 10,000.00 | 10,000.00 | -1.96% | 2,102 |
| Feb 4, 2026 | 9,880.00 | 10,200.00 | 9,880.00 | 10,200.00 | 10,200.00 | 0.99% | 3,704 |
| Feb 3, 2026 | 10,000.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | 1.92% | 66,900 |
| Feb 2, 2026 | 9,910.00 | 9,910.00 | 9,910.00 | 9,910.00 | 9,910.00 | -3.79% | 102 |
| Jan 30, 2026 | 10,350.00 | 10,400.00 | 10,300.00 | 10,300.00 | 10,300.00 | -0.96% | 2,500 |
| Jan 29, 2026 | 10,050.00 | 10,400.00 | 10,050.00 | 10,400.00 | 10,400.00 | 4.00% | 200 |
| Jan 28, 2026 | 10,050.00 | 10,050.00 | 10,000.00 | 10,000.00 | 10,000.00 | -2.44% | 5,800 |
| Jan 27, 2026 | 9,900.00 | 10,250.00 | 9,800.00 | 10,250.00 | 10,250.00 | 4.59% | 9,800 |
| Jan 26, 2026 | 10,000.00 | 10,000.00 | 9,800.00 | 9,800.00 | 9,800.00 | -2.00% | 23,300 |
| Jan 23, 2026 | 10,050.00 | 10,050.00 | 10,000.00 | 10,000.00 | 10,000.00 | -1.96% | 6,301 |
| Jan 22, 2026 | 10,000.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | -1.92% | 8,360 |
| Jan 21, 2026 | 10,000.00 | 10,400.00 | 10,000.00 | 10,400.00 | 10,400.00 | 4.00% | 1,535 |
| Jan 20, 2026 | 10,050.00 | 10,100.00 | 9,900.00 | 10,000.00 | 10,000.00 | -1.48% | 12,100 |
| Jan 19, 2026 | 10,100.00 | 10,150.00 | 9,600.00 | 10,150.00 | 10,150.00 | -0.98% | 17,660 |
| Jan 16, 2026 | 10,200.00 | 10,250.00 | 10,050.00 | 10,250.00 | 10,250.00 | - | 4,740 |
| Jan 15, 2026 | 10,250.00 | 10,250.00 | 10,250.00 | 10,250.00 | 10,250.00 | - | 1,013 |
| Jan 14, 2026 | 9,930.00 | 10,300.00 | 9,930.00 | 10,250.00 | 10,250.00 | 1.49% | 1,528 |
| Jan 13, 2026 | 10,000.00 | 10,100.00 | 9,930.00 | 10,100.00 | 10,100.00 | 2.02% | 15,912 |
| Jan 12, 2026 | 9,650.00 | 10,100.00 | 9,650.00 | 9,900.00 | 9,900.00 | -1.98% | 7,655 |
| Jan 9, 2026 | 10,150.00 | 10,150.00 | 10,100.00 | 10,100.00 | 10,100.00 | - | 6,839 |
| Jan 8, 2026 | 10,250.00 | 10,250.00 | 10,000.00 | 10,100.00 | 10,100.00 | -0.49% | 5,420 |
| Jan 7, 2026 | 10,100.00 | 10,150.00 | 10,100.00 | 10,150.00 | 10,150.00 | 0.50% | 14,200 |
| Jan 6, 2026 | 10,100.00 | 10,300.00 | 10,000.00 | 10,100.00 | 10,100.00 | -2.88% | 4,719 |
| Jan 5, 2026 | 10,100.00 | 10,450.00 | 10,050.00 | 10,400.00 | 10,400.00 | -0.48% | 3,902 |
| Dec 31, 2025 | 10,500.00 | 10,550.00 | 10,050.00 | 10,450.00 | 10,450.00 | 3.47% | 14,301 |
| Dec 30, 2025 | 10,150.00 | 10,200.00 | 10,100.00 | 10,100.00 | 10,100.00 | -0.98% | 6,921 |
| Dec 29, 2025 | 10,250.00 | 10,250.00 | 10,150.00 | 10,200.00 | 10,200.00 | - | 3,736 |
| Dec 26, 2025 | 10,200.00 | 10,750.00 | 10,100.00 | 10,200.00 | 10,200.00 | - | 7,651 |
| Dec 25, 2025 | 10,600.00 | 10,600.00 | 10,200.00 | 10,200.00 | 10,200.00 | - | 6,032 |
| Dec 24, 2025 | 10,250.00 | 10,250.00 | 10,200.00 | 10,200.00 | 10,200.00 | - | 3,400 |
| Dec 23, 2025 | 10,150.00 | 10,200.00 | 10,100.00 | 10,200.00 | 10,200.00 | -0.97% | 1,100 |
| Dec 22, 2025 | 10,650.00 | 10,650.00 | 10,200.00 | 10,300.00 | 10,300.00 | - | 3,609 |
| Dec 19, 2025 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | - | 100 |
| Dec 18, 2025 | 10,200.00 | 10,300.00 | 10,200.00 | 10,300.00 | 10,300.00 | 0.98% | 4,300 |
| Dec 17, 2025 | 10,250.00 | 10,250.00 | 10,200.00 | 10,200.00 | 10,200.00 | - | 7,600 |
| Dec 16, 2025 | 10,450.00 | 10,450.00 | 10,150.00 | 10,200.00 | 10,200.00 | -2.39% | 2,400 |
| Dec 15, 2025 | 10,150.00 | 10,450.00 | 10,100.00 | 10,450.00 | 10,450.00 | 2.45% | 4,400 |
| Dec 12, 2025 | 10,250.00 | 10,450.00 | 10,150.00 | 10,200.00 | 10,200.00 | - | 8,700 |
| Dec 11, 2025 | 10,500.00 | 10,500.00 | 10,200.00 | 10,200.00 | 10,200.00 | -1.92% | 14,010 |
| Dec 10, 2025 | 10,400.00 | 10,500.00 | 10,350.00 | 10,400.00 | 10,400.00 | -0.95% | 6,500 |
| Dec 9, 2025 | 10,500.00 | 10,500.00 | 10,400.00 | 10,500.00 | 10,500.00 | -1.87% | 8,710 |
| Dec 8, 2025 | 10,750.00 | 10,750.00 | 10,500.00 | 10,700.00 | 10,700.00 | -0.93% | 12,905 |
| Dec 5, 2025 | 10,650.00 | 10,800.00 | 10,400.00 | 10,800.00 | 10,800.00 | 0.93% | 22,340 |
| Dec 4, 2025 | 10,400.00 | 10,700.00 | 10,350.00 | 10,700.00 | 10,700.00 | 2.39% | 6,216 |
| Dec 3, 2025 | 10,400.00 | 10,700.00 | 10,400.00 | 10,450.00 | 10,450.00 | -2.79% | 6,715 |
| Dec 2, 2025 | 10,400.00 | 10,750.00 | 10,400.00 | 10,750.00 | 10,750.00 | 3.37% | 204 |
| Dec 1, 2025 | 10,400.00 | 10,450.00 | 10,350.00 | 10,400.00 | 10,400.00 | - | 11,800 |
| Nov 28, 2025 | 10,500.00 | 10,500.00 | 10,400.00 | 10,400.00 | 10,400.00 | - | 1,600 |
| Nov 27, 2025 | 10,550.00 | 10,550.00 | 10,350.00 | 10,400.00 | 10,400.00 | -1.42% | 21,210 |
| Nov 26, 2025 | 10,850.00 | 10,850.00 | 10,550.00 | 10,550.00 | 10,550.00 | -0.94% | 6,730 |
| Nov 25, 2025 | 10,650.00 | 10,900.00 | 10,650.00 | 10,650.00 | 10,650.00 | - | 4,110 |
| Nov 24, 2025 | 10,650.00 | 10,700.00 | 10,550.00 | 10,650.00 | 10,650.00 | - | 5,011 |
| Nov 21, 2025 | 10,500.00 | 10,650.00 | 10,500.00 | 10,650.00 | 10,650.00 | -2.29% | 2,000 |
| Nov 20, 2025 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 2.35% | 510 |
| Nov 19, 2025 | 10,900.00 | 10,900.00 | 10,600.00 | 10,650.00 | 10,650.00 | -2.29% | 3,802 |
| Nov 18, 2025 | 10,550.00 | 10,900.00 | 10,500.00 | 10,900.00 | 10,900.00 | - | 16,500 |
| Nov 17, 2025 | 10,800.00 | 10,900.00 | 10,600.00 | 10,900.00 | 10,900.00 | 0.46% | 13,013 |
| Nov 14, 2025 | 11,000.00 | 11,000.00 | 10,850.00 | 10,850.00 | 10,850.00 | 1.40% | 300 |
| Nov 13, 2025 | 10,750.00 | 10,750.00 | 10,700.00 | 10,700.00 | 10,700.00 | - | 16,054 |
| Nov 12, 2025 | 10,700.00 | 11,100.00 | 10,700.00 | 10,700.00 | 10,700.00 | -3.60% | 3,700 |
| Nov 11, 2025 | 11,150.00 | 11,150.00 | 10,500.00 | 11,100.00 | 11,100.00 | -0.45% | 4,176 |
| Nov 10, 2025 | 11,300.00 | 11,300.00 | 10,600.00 | 11,150.00 | 11,150.00 | 4.69% | 4,411 |
| Nov 7, 2025 | 11,000.00 | 11,000.00 | 10,450.00 | 10,650.00 | 10,650.00 | -4.91% | 5,921 |
| Nov 6, 2025 | 11,400.00 | 11,400.00 | 11,000.00 | 11,200.00 | 11,200.00 | 1.82% | 5,203 |
| Nov 5, 2025 | 10,500.00 | 11,050.00 | 10,500.00 | 11,000.00 | 11,000.00 | 6.28% | 16,308 |
| Nov 4, 2025 | 10,150.00 | 10,350.00 | 10,150.00 | 10,350.00 | 10,350.00 | -0.48% | 326 |
| Nov 3, 2025 | 10,500.00 | 10,500.00 | 10,400.00 | 10,400.00 | 10,400.00 | -2.35% | 3,100 |
| Oct 31, 2025 | 10,700.00 | 10,700.00 | 10,650.00 | 10,650.00 | 10,650.00 | -1.39% | 711 |
| Oct 30, 2025 | 10,800.00 | 11,100.00 | 10,550.00 | 10,800.00 | 10,800.00 | - | 892,000 |
| Oct 29, 2025 | 11,000.00 | 11,000.00 | 10,500.00 | 10,800.00 | 10,800.00 | 4.35% | 5,139 |
| Oct 28, 2025 | 10,850.00 | 10,850.00 | 10,300.00 | 10,350.00 | 10,350.00 | -3.27% | 7,000 |
| Oct 27, 2025 | 10,550.00 | 10,700.00 | 10,500.00 | 10,700.00 | 10,700.00 | -1.83% | 3,200 |
| Oct 24, 2025 | 10,450.00 | 10,900.00 | 10,450.00 | 10,900.00 | 10,900.00 | 2.35% | 2,020 |
| Oct 23, 2025 | 10,450.00 | 10,650.00 | 10,450.00 | 10,650.00 | 10,650.00 | 1.91% | 3,000 |
| Oct 22, 2025 | 10,450.00 | 10,500.00 | 10,450.00 | 10,450.00 | 10,450.00 | -2.34% | 900 |
| Oct 21, 2025 | 10,500.00 | 10,700.00 | 10,400.00 | 10,700.00 | 10,700.00 | - | 4,109 |
| Oct 20, 2025 | 11,000.00 | 11,100.00 | 10,700.00 | 10,700.00 | 10,700.00 | -4.04% | 9,400 |
| Oct 17, 2025 | 11,250.00 | 11,250.00 | 11,000.00 | 11,150.00 | 11,150.00 | -0.89% | 10,279 |
| Oct 16, 2025 | 10,900.00 | 11,250.00 | 10,800.00 | 11,250.00 | 11,250.00 | 1.81% | 1,999 |
| Oct 15, 2025 | 11,200.00 | 11,350.00 | 11,000.00 | 11,050.00 | 11,050.00 | -3.07% | 14,430 |
| Oct 14, 2025 | 11,400.00 | 11,400.00 | 11,000.00 | 11,400.00 | 11,400.00 | - | 10,611 |
| Oct 13, 2025 | 11,050.00 | 11,400.00 | 10,650.00 | 11,400.00 | 11,400.00 | -0.44% | 5,050 |
| Oct 10, 2025 | 11,350.00 | 11,450.00 | 11,000.00 | 11,450.00 | 11,450.00 | -0.43% | 22,971 |
| Oct 9, 2025 | 11,150.00 | 11,500.00 | 11,150.00 | 11,500.00 | 11,500.00 | 4.55% | 1,519 |