Dien Quang Group JSC (HOSE:DQC)
Vietnam
· Delayed Price · Currency is VND 10,800
+100 (0.93%)
At close: Dec 5, 2025
Dien Quang Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 10,800.00 | 11,250.00 | 10,800.00 | 11,000.00 | 11,000.00 | -3.51% | 2,629 |
| Oct 7, 2025 | 11,000.00 | 11,400.00 | 11,000.00 | 11,400.00 | 11,400.00 | -0.44% | 1,160,000 |
| Oct 6, 2025 | 11,300.00 | 11,500.00 | 10,500.00 | 11,450.00 | 11,450.00 | 1.78% | 7,300 |
| Oct 3, 2025 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | - | 100 |
| Oct 2, 2025 | 11,000.00 | 11,450.00 | 11,000.00 | 11,250.00 | 11,250.00 | -0.88% | 4,043 |
| Oct 1, 2025 | 11,350.00 | 11,350.00 | 11,350.00 | 11,350.00 | 11,350.00 | -0.87% | 2,470 |
| Sep 30, 2025 | 11,400.00 | 11,450.00 | 11,250.00 | 11,450.00 | 11,450.00 | - | 5,523 |
| Sep 29, 2025 | 11,700.00 | 11,700.00 | 11,350.00 | 11,450.00 | 11,450.00 | -2.55% | 7,922 |
| Sep 26, 2025 | 11,750.00 | 11,750.00 | 11,750.00 | 11,750.00 | 11,750.00 | - | 1,000 |
| Sep 25, 2025 | 11,350.00 | 11,750.00 | 11,350.00 | 11,750.00 | 11,750.00 | -0.84% | 7,700 |
| Sep 24, 2025 | 11,550.00 | 11,850.00 | 11,500.00 | 11,850.00 | 11,850.00 | 1.28% | 2,402 |
| Sep 23, 2025 | 11,450.00 | 11,700.00 | 11,450.00 | 11,700.00 | 11,700.00 | - | 10,900 |
| Sep 22, 2025 | 11,950.00 | 11,950.00 | 11,400.00 | 11,700.00 | 11,700.00 | -1.68% | 11,521 |
| 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 |