Dien Quang Group JSC (HOSE:DQC)
Vietnam
· Delayed Price · Currency is VND 12,200
+400 (3.39%)
At close: Apr 29, 2026
Dien Quang Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12,400.00 | 12,800.00 | 11,600.00 | 11,800.00 | 11,800.00 | -4.84% | 65,433 |
| Apr 24, 2026 | 11,850.00 | 12,650.00 | 11,850.00 | 12,400.00 | 12,400.00 | 4.64% | 293,674 |
| Apr 23, 2026 | 11,500.00 | 11,850.00 | 11,450.00 | 11,850.00 | 11,850.00 | 6.76% | 109,155 |
| Apr 22, 2026 | 11,100.00 | 11,100.00 | 10,500.00 | 11,100.00 | 11,100.00 | 6.73% | 191,619 |
| Apr 21, 2026 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 6.67% | 17,100 |
| Apr 20, 2026 | 9,750.00 | 9,750.00 | 9,690.00 | 9,750.00 | 9,750.00 | 6.91% | 21,769 |
| Apr 17, 2026 | 9,000.00 | 9,120.00 | 8,880.00 | 9,120.00 | 9,120.00 | 1.33% | 65,318 |
| Apr 16, 2026 | 9,150.00 | 9,150.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 2,200 |
| Apr 15, 2026 | 9,140.00 | 9,150.00 | 8,800.00 | 9,000.00 | 9,000.00 | - | 17,812 |
| Apr 14, 2026 | 9,140.00 | 9,140.00 | 9,000.00 | 9,000.00 | 9,000.00 | -1.53% | 9,200 |
| Apr 13, 2026 | 9,000.00 | 9,220.00 | 9,000.00 | 9,140.00 | 9,140.00 | 1.56% | 6,100 |
| Apr 10, 2026 | 9,250.00 | 9,250.00 | 8,880.00 | 9,000.00 | 9,000.00 | -2.70% | 10,201 |
| Apr 9, 2026 | 8,760.00 | 9,270.00 | 8,760.00 | 9,250.00 | 9,250.00 | 0.54% | 6,310 |
| Apr 8, 2026 | 9,000.00 | 9,310.00 | 8,890.00 | 9,200.00 | 9,200.00 | 2.22% | 13,105 |
| Apr 7, 2026 | 8,700.00 | 9,200.00 | 8,700.00 | 9,000.00 | 9,000.00 | 3.45% | 3,294 |
| Apr 6, 2026 | 9,300.00 | 9,400.00 | 8,700.00 | 8,700.00 | 8,700.00 | -6.45% | 23,422 |
| Apr 3, 2026 | 9,220.00 | 9,300.00 | 9,100.00 | 9,300.00 | 9,300.00 | 0.87% | 16,452 |
| Apr 2, 2026 | 9,150.00 | 9,250.00 | 9,100.00 | 9,220.00 | 9,220.00 | -0.86% | 32,450 |
| Apr 1, 2026 | 9,210.00 | 9,390.00 | 8,750.00 | 9,300.00 | 9,300.00 | -0.96% | 13,718 |
| Mar 31, 2026 | 9,340.00 | 9,400.00 | 9,330.00 | 9,390.00 | 9,390.00 | 0.64% | 4,603 |
| Mar 30, 2026 | 10,000.00 | 10,000.00 | 9,310.00 | 9,330.00 | 9,330.00 | -6.70% | 11,002 |
| Mar 27, 2026 | 9,590.00 | 10,000.00 | 9,500.00 | 10,000.00 | 10,000.00 | 4.28% | 4,602 |
| Mar 26, 2026 | 9,320.00 | 9,600.00 | 9,250.00 | 9,590.00 | 9,590.00 | 2.90% | 10,394 |
| Mar 25, 2026 | 9,890.00 | 9,890.00 | 9,250.00 | 9,320.00 | 9,320.00 | 0.22% | 1,214 |
| Mar 24, 2026 | 9,700.00 | 9,700.00 | 9,300.00 | 9,300.00 | 9,300.00 | -0.53% | 7,562 |
| Mar 23, 2026 | 9,510.00 | 9,510.00 | 9,300.00 | 9,350.00 | 9,350.00 | -3.61% | 13,000 |
| Mar 20, 2026 | 9,850.00 | 10,000.00 | 9,600.00 | 9,700.00 | 9,700.00 | -1.52% | 16,706 |
| Mar 18, 2026 | 9,900.00 | 9,900.00 | 9,850.00 | 9,850.00 | 9,850.00 | -0.51% | 324 |
| Mar 17, 2026 | 9,900.00 | 9,900.00 | 9,820.00 | 9,900.00 | 9,900.00 | - | 4,098 |
| Mar 16, 2026 | 9,710.00 | 10,100.00 | 9,710.00 | 9,900.00 | 9,900.00 | -0.90% | 16,200 |
| Mar 13, 2026 | 10,000.00 | 10,000.00 | 9,730.00 | 9,990.00 | 9,990.00 | 1.63% | 7,701 |
| Mar 12, 2026 | 10,300.00 | 10,300.00 | 9,650.00 | 9,830.00 | 9,830.00 | - | 6,917 |
| Mar 11, 2026 | 10,100.00 | 10,100.00 | 9,810.00 | 9,830.00 | 9,830.00 | 1.03% | 15,400 |
| Mar 10, 2026 | 9,100.00 | 9,730.00 | 9,100.00 | 9,730.00 | 9,730.00 | 6.92% | 21,229 |
| Mar 9, 2026 | 9,710.00 | 9,710.00 | 9,030.00 | 9,100.00 | 9,100.00 | -6.19% | 32,099 |
| 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 |