Ducgiang Chemicals & Detergent Powder Joint Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 98,319.00 | 104,159.00 | 97,345.00 | 104,159.00 | 84,385.87 | 7,509,000 |
| 2024-02-23 | 98,805.00 | 100,655.00 | 96,956.00 | 97,345.00 | 78,865.41 | 4,435,100 |
| 2024-02-22 | 99,000.00 | 100,071.00 | 98,027.00 | 98,513.00 | 79,811.68 | 2,842,500 |
| 2024-02-21 | 98,319.00 | 100,265.00 | 97,053.00 | 99,000.00 | 80,206.23 | 5,469,800 |
| 2024-02-20 | 93,938.00 | 96,177.00 | 93,159.00 | 96,080.00 | 77,840.55 | 4,599,800 |
| 2024-02-19 | 93,549.00 | 95,982.00 | 92,673.00 | 94,035.00 | 76,183.77 | 4,079,000 |
| 2024-02-16 | 92,867.00 | 93,938.00 | 91,991.00 | 92,965.00 | 75,316.89 | 2,550,700 |
| 2024-02-15 | 94,133.00 | 94,522.00 | 92,673.00 | 92,867.00 | 75,237.49 | 1,707,800 |
| 2024-02-07 | 93,451.00 | 95,301.00 | 93,257.00 | 93,646.00 | 75,868.61 | 2,752,600 |
| 2024-02-06 | 88,389.00 | 93,062.00 | 88,195.00 | 93,062.00 | 75,395.48 | 4,805,200 |
| 2024-02-05 | 88,487.00 | 89,071.00 | 88,097.00 | 88,389.00 | 71,609.58 | 1,002,100 |
| 2024-02-02 | 88,681.00 | 88,973.00 | 87,903.00 | 88,292.00 | 71,530.99 | 1,228,100 |
| 2024-02-01 | 87,805.00 | 88,389.00 | 87,416.00 | 88,195.00 | 71,452.41 | 1,059,500 |
| 2024-01-31 | 88,292.00 | 88,584.00 | 86,734.00 | 88,000.00 | 71,294.43 | 1,603,900 |
| 2024-01-30 | 87,513.00 | 88,000.00 | 87,027.00 | 88,000.00 | 71,294.43 | 976,500 |
| 2024-01-29 | 86,637.00 | 88,487.00 | 86,637.00 | 87,513.00 | 70,899.88 | 1,407,300 |
| 2024-01-26 | 85,469.00 | 86,832.00 | 85,469.00 | 86,540.00 | 70,111.59 | 1,057,700 |
| 2024-01-25 | 86,637.00 | 86,832.00 | 85,469.00 | 85,664.00 | 69,401.88 | 3,366,400 |
| 2024-01-24 | 87,319.00 | 88,000.00 | 86,929.00 | 86,929.00 | 70,426.74 | 1,459,100 |
| 2024-01-23 | 88,584.00 | 89,071.00 | 86,832.00 | 87,221.00 | 70,663.31 | 3,765,700 |
| 2024-01-22 | 89,363.00 | 89,557.00 | 88,000.00 | 89,071.00 | 72,162.11 | 1,705,600 |
| 2024-01-19 | 90,044.00 | 90,531.00 | 89,363.00 | 89,363.00 | 72,398.68 | 1,046,200 |
| 2024-01-18 | 89,363.00 | 90,531.00 | 89,265.00 | 89,752.00 | 72,713.83 | 1,058,200 |
| 2024-01-17 | 90,531.00 | 90,823.00 | 89,265.00 | 89,363.00 | 72,398.68 | 1,794,100 |
| 2024-01-16 | 89,071.00 | 91,018.00 | 88,779.00 | 91,018.00 | 73,739.50 | 1,233,800 |
| 2024-01-15 | 89,168.00 | 89,752.00 | 89,071.00 | 89,071.00 | 72,162.11 | 929,600 |
| 2024-01-12 | 89,265.00 | 90,044.00 | 88,779.00 | 89,168.00 | 72,240.70 | 1,778,100 |
| 2024-01-11 | 90,044.00 | 90,434.00 | 89,168.00 | 90,044.00 | 72,950.40 | 1,796,300 |
| 2024-01-10 | 91,115.00 | 91,796.00 | 89,071.00 | 90,044.00 | 72,950.40 | 3,880,500 |
| 2024-01-09 | 91,504.00 | 92,283.00 | 90,726.00 | 91,407.00 | 74,054.66 | 2,335,700 |
| 2024-01-08 | 93,451.00 | 93,938.00 | 91,504.00 | 91,602.00 | 74,212.64 | 2,563,400 |
| 2024-01-05 | 93,743.00 | 94,230.00 | 92,380.00 | 92,965.00 | 75,316.89 | 1,430,600 |
| 2024-01-04 | 91,699.00 | 96,372.00 | 91,699.00 | 93,451.00 | 75,710.63 | 5,627,600 |
| 2024-01-03 | 90,726.00 | 91,504.00 | 90,726.00 | 91,504.00 | 74,133.24 | 1,529,900 |
| 2024-01-02 | 92,088.00 | 92,380.00 | 90,823.00 | 91,310.00 | 73,976.07 | 1,466,800 |
| 2023-12-29 | 91,212.00 | 91,894.00 | 91,212.00 | 91,894.00 | 74,449.21 | 1,296,500 |
| 2023-12-28 | 91,602.00 | 92,867.00 | 91,018.00 | 91,504.00 | 74,133.24 | 1,686,200 |
| 2023-12-27 | 91,991.00 | 92,283.00 | 91,212.00 | 91,602.00 | 74,212.64 | 1,501,700 |
| 2023-12-26 | 89,752.00 | 92,283.00 | 89,655.00 | 91,407.00 | 74,054.66 | 3,027,400 |
| 2023-12-25 | 88,195.00 | 89,947.00 | 87,805.00 | 89,363.00 | 72,398.68 | 960,900 |
| 2023-12-22 | 88,584.00 | 88,584.00 | 87,513.00 | 88,097.00 | 71,373.01 | 1,421,400 |
| 2023-12-21 | 89,071.00 | 89,071.00 | 87,708.00 | 88,584.00 | 71,767.56 | 1,759,600 |
| 2023-12-20 | 89,752.00 | 89,947.00 | 88,779.00 | 89,168.00 | 72,240.70 | 1,000,600 |
| 2023-12-19 | 89,363.00 | 89,850.00 | 88,195.00 | 89,850.00 | 72,793.23 | 1,608,500 |
| 2023-12-18 | 88,578.00 | 89,426.00 | 86,882.00 | 88,389.00 | 69,179.09 | 1,622,600 |
| 2023-12-15 | 89,520.00 | 89,520.00 | 87,918.00 | 87,918.00 | 68,810.45 | 2,658,600 |
| 2023-12-14 | 90,557.00 | 91,216.00 | 89,143.00 | 89,520.00 | 70,064.28 | 1,592,100 |
| 2023-12-13 | 91,687.00 | 91,970.00 | 90,368.00 | 90,368.00 | 70,727.99 | 1,950,400 |
| 2023-12-12 | 92,159.00 | 92,347.00 | 91,311.00 | 91,405.00 | 71,539.61 | 1,149,300 |
| 2023-12-11 | 92,536.00 | 92,630.00 | 91,122.00 | 92,159.00 | 72,129.74 | 1,067,800 |
| 2023-12-08 | 91,122.00 | 92,347.00 | 90,651.00 | 92,159.00 | 72,129.74 | 1,476,000 |
| 2023-12-07 | 92,347.00 | 93,289.00 | 89,614.00 | 91,593.00 | 71,686.75 | 4,001,300 |
| 2023-12-06 | 91,405.00 | 92,347.00 | 91,122.00 | 92,347.00 | 72,276.88 | 1,514,400 |
| 2023-12-05 | 92,064.00 | 93,478.00 | 91,405.00 | 91,687.00 | 71,760.32 | 2,049,000 |
| 2023-12-04 | 90,839.00 | 91,970.00 | 90,180.00 | 91,876.00 | 71,908.25 | 3,190,600 |
| 2023-12-01 | 89,614.00 | 89,897.00 | 87,824.00 | 89,614.00 | 70,137.85 | 1,677,600 |
| 2023-11-30 | 90,274.00 | 90,839.00 | 89,049.00 | 89,049.00 | 69,695.65 | 1,602,200 |
| 2023-11-29 | 89,332.00 | 90,745.00 | 89,332.00 | 90,274.00 | 70,654.41 | 2,153,100 |
| 2023-11-28 | 88,766.00 | 88,861.00 | 86,787.00 | 88,861.00 | 69,548.51 | 1,749,500 |
| 2023-11-27 | 90,274.00 | 90,368.00 | 88,578.00 | 88,766.00 | 69,474.15 | 795,100 |
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.