Ducgiang Chemicals & Detergent Powder Joint Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 124,115.00 | 128,009.00 | 121,681.00 | 123,628.00 | 100,158.95 | 7,236,900 |
| 2024-05-23 | 122,168.00 | 125,478.00 | 121,487.00 | 124,212.00 | 100,632.08 | 3,351,000 |
| 2024-05-22 | 123,336.00 | 124,018.00 | 120,221.00 | 122,557.00 | 99,291.26 | 2,836,300 |
| 2024-05-21 | 120,805.00 | 123,628.00 | 119,734.00 | 122,655.00 | 99,370.66 | 2,530,800 |
| 2024-05-20 | 124,407.00 | 124,407.00 | 121,292.00 | 121,292.00 | 98,266.40 | 3,418,300 |
| 2024-05-17 | 122,655.00 | 124,212.00 | 122,168.00 | 122,850.00 | 99,528.64 | 2,188,600 |
| 2024-05-16 | 123,628.00 | 124,894.00 | 122,265.00 | 122,655.00 | 99,370.66 | 2,987,700 |
| 2024-05-15 | 122,265.00 | 123,531.00 | 120,513.00 | 122,752.00 | 99,449.24 | 3,249,800 |
| 2024-05-14 | 119,248.00 | 121,292.00 | 117,982.00 | 121,000.00 | 98,029.84 | 2,481,400 |
| 2024-05-13 | 120,513.00 | 120,611.00 | 116,814.00 | 119,345.00 | 96,689.02 | 3,378,200 |
| 2024-05-10 | 121,681.00 | 122,752.00 | 119,540.00 | 120,513.00 | 97,635.29 | 2,904,100 |
| 2024-05-09 | 121,681.00 | 127,522.00 | 121,195.00 | 121,487.00 | 98,424.39 | 6,905,300 |
| 2024-05-08 | 117,788.00 | 120,221.00 | 117,204.00 | 120,221.00 | 97,398.72 | 3,332,600 |
| 2024-05-07 | 119,442.00 | 122,265.00 | 119,248.00 | 119,248.00 | 96,610.43 | 2,723,700 |
| 2024-05-06 | 116,814.00 | 120,221.00 | 116,230.00 | 119,248.00 | 96,610.43 | 2,663,000 |
| 2024-05-03 | 117,788.00 | 118,761.00 | 115,257.00 | 115,841.00 | 93,850.20 | 2,244,100 |
| 2024-05-02 | 115,646.00 | 117,788.00 | 113,894.00 | 117,009.00 | 94,796.47 | 2,359,700 |
| 2024-04-26 | 111,460.00 | 117,301.00 | 111,460.00 | 115,646.00 | 93,692.22 | 3,739,600 |
| 2024-04-25 | 113,212.00 | 113,212.00 | 111,363.00 | 113,018.00 | 91,563.11 | 1,539,200 |
| 2024-04-24 | 107,469.00 | 113,212.00 | 107,469.00 | 113,212.00 | 91,720.28 | 3,029,200 |
| 2024-04-23 | 107,858.00 | 107,858.00 | 105,133.00 | 107,080.00 | 86,752.35 | 1,668,500 |
| 2024-04-22 | 107,080.00 | 108,053.00 | 105,230.00 | 107,080.00 | 86,752.35 | 2,055,900 |
| 2024-04-19 | 106,106.00 | 109,416.00 | 104,159.00 | 105,133.00 | 85,174.97 | 3,122,100 |
| 2024-04-17 | 111,265.00 | 111,460.00 | 108,150.00 | 108,150.00 | 87,619.23 | 1,552,300 |
| 2024-04-16 | 105,133.00 | 111,265.00 | 105,133.00 | 110,487.00 | 89,512.58 | 4,536,300 |
| 2024-04-15 | 115,646.00 | 118,664.00 | 108,053.00 | 108,150.00 | 87,619.23 | 2,989,100 |
| 2024-04-12 | 117,301.00 | 117,301.00 | 115,646.00 | 116,035.00 | 94,007.37 | 1,073,200 |
| 2024-04-11 | 113,894.00 | 117,301.00 | 113,602.00 | 116,717.00 | 94,559.90 | 1,522,700 |
| 2024-04-10 | 114,478.00 | 115,257.00 | 113,407.00 | 114,770.00 | 92,982.52 | 1,440,300 |
| 2024-04-09 | 112,920.00 | 114,478.00 | 112,920.00 | 113,894.00 | 92,272.81 | 1,164,100 |
| 2024-04-08 | 116,619.00 | 117,204.00 | 112,434.00 | 112,920.00 | 91,483.71 | 3,268,100 |
| 2024-04-05 | 117,788.00 | 119,248.00 | 116,425.00 | 116,522.00 | 94,401.92 | 2,240,100 |
| 2024-04-04 | 119,150.00 | 119,734.00 | 117,788.00 | 119,345.00 | 96,689.02 | 1,689,800 |
| 2024-04-03 | 119,442.00 | 124,115.00 | 118,761.00 | 119,150.00 | 96,531.03 | 4,319,500 |
| 2024-04-02 | 116,717.00 | 119,345.00 | 115,354.00 | 119,345.00 | 96,689.02 | 2,443,300 |
| 2024-04-01 | 119,248.00 | 119,637.00 | 116,911.00 | 117,106.00 | 94,875.06 | 2,402,700 |
| 2024-03-29 | 120,611.00 | 121,000.00 | 118,761.00 | 120,124.00 | 97,320.13 | 1,970,900 |
| 2024-03-28 | 118,664.00 | 121,681.00 | 118,274.00 | 120,611.00 | 97,714.68 | 2,417,200 |
| 2024-03-27 | 117,496.00 | 117,885.00 | 115,841.00 | 117,496.00 | 95,191.02 | 1,516,600 |
| 2024-03-26 | 116,814.00 | 117,496.00 | 115,062.00 | 117,496.00 | 95,191.02 | 1,830,700 |
| 2024-03-25 | 119,734.00 | 120,319.00 | 115,354.00 | 116,814.00 | 94,638.49 | 2,744,700 |
| 2024-03-22 | 119,734.00 | 121,195.00 | 118,080.00 | 120,319.00 | 97,478.12 | 2,312,600 |
| 2024-03-21 | 121,195.00 | 121,292.00 | 116,327.00 | 119,734.00 | 97,004.17 | 2,792,900 |
| 2024-03-20 | 116,717.00 | 120,416.00 | 115,451.00 | 119,540.00 | 96,847.00 | 2,914,900 |
| 2024-03-19 | 116,717.00 | 118,664.00 | 113,894.00 | 115,841.00 | 93,850.20 | 2,829,400 |
| 2024-03-18 | 124,115.00 | 124,115.00 | 115,062.00 | 115,062.00 | 93,219.08 | 13,268,600 |
| 2024-03-15 | 125,965.00 | 125,965.00 | 122,655.00 | 123,628.00 | 100,158.95 | 2,510,500 |
| 2024-03-14 | 125,478.00 | 128,009.00 | 123,726.00 | 124,796.00 | 101,105.22 | 3,447,700 |
| 2024-03-13 | 117,301.00 | 123,823.00 | 116,327.00 | 123,823.00 | 100,316.93 | 3,805,200 |
| 2024-03-12 | 114,867.00 | 117,301.00 | 114,575.00 | 115,743.00 | 93,770.80 | 2,137,200 |
| 2024-03-11 | 116,522.00 | 118,761.00 | 114,186.00 | 114,867.00 | 93,061.10 | 2,792,100 |
| 2024-03-08 | 118,761.00 | 119,637.00 | 114,867.00 | 116,230.00 | 94,165.35 | 2,382,900 |
| 2024-03-07 | 109,416.00 | 117,690.00 | 108,053.00 | 117,690.00 | 95,348.19 | 7,346,700 |
| 2024-03-06 | 109,805.00 | 110,487.00 | 106,885.00 | 110,000.00 | 89,118.03 | 3,678,100 |
| 2024-03-05 | 108,540.00 | 112,434.00 | 108,540.00 | 110,389.00 | 89,433.19 | 2,853,700 |
| 2024-03-04 | 112,434.00 | 112,434.00 | 108,734.00 | 109,124.00 | 88,408.33 | 3,928,600 |
| 2024-03-01 | 110,000.00 | 112,239.00 | 109,319.00 | 110,973.00 | 89,906.32 | 2,998,500 |
| 2024-02-29 | 107,664.00 | 111,752.00 | 106,690.00 | 109,027.00 | 88,329.74 | 3,079,600 |
| 2024-02-28 | 108,734.00 | 109,416.00 | 107,274.00 | 107,566.00 | 87,146.09 | 2,783,800 |
| 2024-02-27 | 106,593.00 | 108,637.00 | 105,619.00 | 108,637.00 | 88,013.78 | 4,160,600 |
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.