Ducgiang Chemicals & Detergent Powder Joint Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 103,867.00 | 108,540.00 | 102,310.00 | 107,858.00 | 87,382.66 | 2,954,900 |
| 2024-08-15 | 105,035.00 | 105,035.00 | 101,239.00 | 103,673.00 | 83,992.13 | 2,666,500 |
| 2024-08-14 | 106,690.00 | 107,761.00 | 104,646.00 | 104,743.00 | 84,859.00 | 1,478,500 |
| 2024-08-13 | 105,814.00 | 107,566.00 | 104,257.00 | 106,106.00 | 85,963.25 | 1,517,700 |
| 2024-08-12 | 103,673.00 | 107,566.00 | 101,628.00 | 105,717.00 | 85,648.10 | 2,477,700 |
| 2024-08-09 | 101,920.00 | 103,770.00 | 101,336.00 | 103,673.00 | 83,992.13 | 2,029,400 |
| 2024-08-08 | 101,920.00 | 102,602.00 | 99,779.00 | 101,239.00 | 82,020.19 | 2,029,500 |
| 2024-08-07 | 104,062.00 | 104,062.00 | 100,752.00 | 103,186.00 | 83,597.58 | 1,543,800 |
| 2024-08-06 | 99,292.00 | 103,186.00 | 97,345.00 | 103,186.00 | 83,597.58 | 2,451,500 |
| 2024-08-05 | 101,239.00 | 103,965.00 | 97,442.00 | 98,513.00 | 79,811.68 | 3,326,700 |
| 2024-08-02 | 101,142.00 | 105,619.00 | 99,292.00 | 104,257.00 | 84,465.26 | 3,225,100 |
| 2024-08-01 | 108,637.00 | 108,929.00 | 102,504.00 | 103,186.00 | 83,597.58 | 3,156,300 |
| 2024-07-31 | 109,903.00 | 109,903.00 | 108,053.00 | 109,027.00 | 88,329.74 | 1,343,300 |
| 2024-07-30 | 110,000.00 | 110,000.00 | 107,080.00 | 109,416.00 | 88,644.90 | 1,722,200 |
| 2024-07-29 | 110,973.00 | 111,363.00 | 109,708.00 | 110,000.00 | 89,118.03 | 1,096,300 |
| 2024-07-26 | 108,442.00 | 110,876.00 | 108,053.00 | 110,195.00 | 89,276.02 | 2,595,600 |
| 2024-07-25 | 106,788.00 | 108,053.00 | 105,814.00 | 108,053.00 | 87,540.64 | 1,170,900 |
| 2024-07-24 | 103,673.00 | 109,416.00 | 103,673.00 | 107,080.00 | 86,752.35 | 3,113,200 |
| 2024-07-23 | 110,973.00 | 112,142.00 | 104,159.00 | 105,522.00 | 85,490.12 | 5,575,700 |
| 2024-07-22 | 118,080.00 | 118,080.00 | 110,195.00 | 110,973.00 | 89,906.32 | 6,234,700 |
| 2024-07-19 | 119,345.00 | 119,734.00 | 118,080.00 | 118,080.00 | 95,664.16 | 1,380,700 |
| 2024-07-18 | 119,442.00 | 119,734.00 | 117,496.00 | 119,734.00 | 97,004.17 | 2,525,200 |
| 2024-07-17 | 122,071.00 | 122,363.00 | 117,204.00 | 120,513.00 | 97,635.29 | 3,787,600 |
| 2024-07-16 | 122,071.00 | 122,557.00 | 120,513.00 | 122,071.00 | 98,897.52 | 1,672,900 |
| 2024-07-15 | 122,655.00 | 124,212.00 | 121,681.00 | 122,071.00 | 98,897.52 | 1,704,000 |
| 2024-07-12 | 122,168.00 | 123,142.00 | 121,487.00 | 122,168.00 | 98,976.11 | 1,505,600 |
| 2024-07-11 | 123,628.00 | 124,115.00 | 121,973.00 | 122,850.00 | 99,528.64 | 1,841,300 |
| 2024-07-10 | 124,602.00 | 126,354.00 | 121,973.00 | 123,142.00 | 99,765.21 | 3,313,100 |
| 2024-07-09 | 124,796.00 | 126,062.00 | 123,434.00 | 124,602.00 | 100,948.05 | 2,412,800 |
| 2024-07-08 | 123,142.00 | 125,867.00 | 121,584.00 | 123,920.00 | 100,395.52 | 3,986,800 |
| 2024-07-05 | 122,460.00 | 122,947.00 | 120,611.00 | 121,681.00 | 98,581.56 | 1,976,200 |
| 2024-07-04 | 121,973.00 | 122,947.00 | 120,611.00 | 121,681.00 | 98,581.56 | 1,750,600 |
| 2024-07-03 | 120,124.00 | 123,142.00 | 119,637.00 | 121,487.00 | 98,424.39 | 2,821,700 |
| 2024-07-02 | 118,761.00 | 120,319.00 | 117,301.00 | 120,027.00 | 97,241.55 | 1,192,200 |
| 2024-07-01 | 118,761.00 | 119,345.00 | 116,911.00 | 118,761.00 | 96,215.88 | 2,813,000 |
| 2024-06-28 | 120,708.00 | 121,000.00 | 116,814.00 | 119,248.00 | 96,610.43 | 3,725,600 |
| 2024-06-27 | 120,903.00 | 121,681.00 | 119,832.00 | 120,513.00 | 97,635.29 | 1,688,000 |
| 2024-06-26 | 121,681.00 | 121,973.00 | 118,761.00 | 121,681.00 | 98,581.56 | 3,667,000 |
| 2024-06-25 | 121,195.00 | 122,168.00 | 119,734.00 | 121,389.00 | 98,344.99 | 2,915,600 |
| 2024-06-24 | 128,496.00 | 128,496.00 | 121,195.00 | 121,292.00 | 98,266.40 | 8,899,700 |
| 2024-06-21 | 127,230.00 | 130,442.00 | 127,133.00 | 128,301.00 | 103,944.84 | 4,319,900 |
| 2024-06-20 | 124,894.00 | 128,982.00 | 124,894.00 | 126,549.00 | 102,525.44 | 5,006,400 |
| 2024-06-19 | 128,009.00 | 128,496.00 | 124,310.00 | 124,796.00 | 101,105.22 | 3,762,700 |
| 2024-06-18 | 118,372.00 | 126,549.00 | 117,788.00 | 126,549.00 | 102,525.44 | 13,590,200 |
| 2024-06-17 | 118,469.00 | 119,150.00 | 117,106.00 | 118,274.00 | 95,821.33 | 2,212,500 |
| 2024-06-14 | 120,027.00 | 120,319.00 | 118,469.00 | 118,469.00 | 95,979.31 | 2,935,800 |
| 2024-06-13 | 120,124.00 | 120,416.00 | 118,858.00 | 120,027.00 | 97,241.55 | 1,950,000 |
| 2024-06-12 | 118,761.00 | 119,929.00 | 118,469.00 | 119,929.00 | 97,162.15 | 1,767,300 |
| 2024-06-11 | 118,566.00 | 120,416.00 | 118,274.00 | 118,761.00 | 96,215.88 | 2,775,100 |
| 2024-06-10 | 118,566.00 | 119,150.00 | 117,788.00 | 118,274.00 | 95,821.33 | 1,531,800 |
| 2024-06-07 | 117,496.00 | 119,734.00 | 117,398.00 | 118,566.00 | 96,057.90 | 1,947,000 |
| 2024-06-06 | 120,319.00 | 120,319.00 | 117,301.00 | 117,690.00 | 95,348.19 | 5,438,300 |
| 2024-06-05 | 120,708.00 | 121,779.00 | 119,442.00 | 119,734.00 | 97,004.17 | 3,244,200 |
| 2024-06-04 | 122,655.00 | 122,655.00 | 120,319.00 | 120,708.00 | 97,793.27 | 2,940,300 |
| 2024-06-03 | 121,779.00 | 123,142.00 | 118,274.00 | 122,071.00 | 98,897.52 | 6,348,800 |
| 2024-05-31 | 121,681.00 | 123,628.00 | 120,611.00 | 122,655.00 | 99,370.66 | 2,222,200 |
| 2024-05-30 | 121,876.00 | 122,363.00 | 119,248.00 | 121,681.00 | 98,581.56 | 4,169,800 |
| 2024-05-29 | 123,726.00 | 127,035.00 | 122,168.00 | 123,239.00 | 99,843.79 | 3,942,300 |
| 2024-05-28 | 123,142.00 | 124,602.00 | 122,168.00 | 123,531.00 | 100,080.36 | 2,316,900 |
| 2024-05-27 | 122,752.00 | 123,628.00 | 120,903.00 | 122,947.00 | 99,607.23 | 2,671,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-14 | 5,000.0000 VND |
| 2025-12-24 | 3,000.0000 VND |
| 2024-11-19 | 3,000.0000 VND |
| 2023-12-19 | 3,000.0000 VND |
| 2023-04-13 | 1,000.0000 VND |
| 2022-12-19 | 3,000.0000 VND |
| 2021-12-29 | 1,000.0000 VND |
| 2020-12-14 | 1,499.9996 VND |
| 2020-08-07 | 574.9999 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.