Ducgiang Chemicals & Detergent Powder Joint Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 88,389.00 | 89,991.00 | 86,034.00 | 89,991.00 | 70,432.92 | 3,115,600 |
| 2023-11-23 | 91,311.00 | 91,405.00 | 87,541.00 | 87,541.00 | 68,515.39 | 2,597,700 |
| 2023-11-22 | 89,991.00 | 92,253.00 | 89,709.00 | 90,651.00 | 70,949.48 | 3,854,900 |
| 2023-11-21 | 89,049.00 | 89,520.00 | 88,107.00 | 89,426.00 | 69,990.71 | 2,032,100 |
| 2023-11-20 | 86,034.00 | 88,766.00 | 86,034.00 | 87,918.00 | 68,810.45 | 1,840,100 |
| 2023-11-17 | 90,462.00 | 90,462.00 | 87,164.00 | 87,918.00 | 68,810.45 | 2,781,700 |
| 2023-11-16 | 88,389.00 | 90,651.00 | 87,730.00 | 90,274.00 | 70,654.41 | 2,760,400 |
| 2023-11-15 | 89,520.00 | 89,520.00 | 88,578.00 | 88,578.00 | 69,327.01 | 1,914,000 |
| 2023-11-14 | 88,578.00 | 89,709.00 | 87,447.00 | 88,107.00 | 68,958.38 | 2,232,400 |
| 2023-11-13 | 87,730.00 | 88,861.00 | 86,410.00 | 87,918.00 | 68,810.45 | 1,654,600 |
| 2023-11-10 | 86,505.00 | 89,803.00 | 86,505.00 | 87,635.00 | 68,588.96 | 2,711,000 |
| 2023-11-09 | 87,635.00 | 89,237.00 | 87,070.00 | 87,447.00 | 68,441.82 | 2,802,100 |
| 2023-11-08 | 82,830.00 | 87,635.00 | 82,641.00 | 87,635.00 | 68,588.96 | 2,997,800 |
| 2023-11-07 | 82,830.00 | 84,526.00 | 81,510.00 | 82,924.00 | 64,901.82 | 1,838,600 |
| 2023-11-06 | 81,416.00 | 83,866.00 | 80,662.00 | 83,301.00 | 65,196.88 | 2,195,600 |
| 2023-11-03 | 81,699.00 | 81,699.00 | 79,908.00 | 80,851.00 | 63,279.35 | 2,005,500 |
| 2023-11-02 | 77,270.00 | 80,945.00 | 76,328.00 | 80,851.00 | 63,279.35 | 3,107,800 |
| 2023-11-01 | 74,632.00 | 75,668.00 | 72,087.00 | 75,668.00 | 59,222.79 | 3,412,400 |
| 2023-10-31 | 77,741.00 | 77,835.00 | 74,066.00 | 74,443.00 | 58,264.02 | 3,753,200 |
| 2023-10-30 | 78,683.00 | 80,380.00 | 76,799.00 | 76,799.00 | 60,107.99 | 1,826,300 |
| 2023-10-27 | 80,097.00 | 81,134.00 | 76,422.00 | 80,097.00 | 62,689.22 | 1,823,200 |
| 2023-10-26 | 82,453.00 | 82,830.00 | 78,307.00 | 80,097.00 | 62,689.22 | 6,704,100 |
| 2023-10-25 | 84,714.00 | 85,280.00 | 83,395.00 | 84,149.00 | 65,860.58 | 1,508,600 |
| 2023-10-24 | 82,735.00 | 85,374.00 | 82,453.00 | 84,714.00 | 66,302.79 | 2,017,800 |
| 2023-10-23 | 85,280.00 | 85,657.00 | 81,510.00 | 82,453.00 | 64,533.18 | 3,812,800 |
| 2023-10-20 | 84,620.00 | 85,751.00 | 80,945.00 | 85,657.00 | 67,040.84 | 5,009,000 |
| 2023-10-19 | 86,034.00 | 86,222.00 | 83,489.00 | 84,620.00 | 66,229.22 | 2,735,000 |
| 2023-10-18 | 86,787.00 | 87,164.00 | 81,793.00 | 85,845.00 | 67,187.99 | 7,116,600 |
| 2023-10-17 | 91,593.00 | 92,253.00 | 84,997.00 | 84,997.00 | 66,524.28 | 3,049,600 |
| 2023-10-16 | 93,478.00 | 94,043.00 | 90,934.00 | 91,311.00 | 71,466.04 | 3,252,100 |
| 2023-10-13 | 91,311.00 | 93,761.00 | 91,122.00 | 93,572.00 | 73,235.65 | 3,282,300 |
| 2023-10-12 | 91,876.00 | 95,174.00 | 91,028.00 | 92,253.00 | 72,203.31 | 4,366,800 |
| 2023-10-11 | 89,803.00 | 91,405.00 | 89,237.00 | 91,405.00 | 71,539.61 | 1,889,800 |
| 2023-10-10 | 92,347.00 | 92,347.00 | 89,520.00 | 89,803.00 | 70,285.78 | 3,452,200 |
| 2023-10-09 | 89,614.00 | 92,818.00 | 89,614.00 | 91,405.00 | 71,539.61 | 4,070,800 |
| 2023-10-06 | 88,484.00 | 90,274.00 | 86,787.00 | 89,520.00 | 70,064.28 | 2,451,600 |
| 2023-10-05 | 89,709.00 | 91,405.00 | 87,635.00 | 87,635.00 | 68,588.96 | 3,498,100 |
| 2023-10-04 | 84,809.00 | 89,991.00 | 83,866.00 | 89,049.00 | 69,695.65 | 6,062,700 |
| 2023-10-03 | 87,635.00 | 87,824.00 | 84,714.00 | 85,751.00 | 67,114.42 | 4,586,800 |
| 2023-10-02 | 87,635.00 | 89,049.00 | 87,447.00 | 88,295.00 | 69,105.52 | 1,894,700 |
| 2023-09-29 | 89,520.00 | 89,991.00 | 87,541.00 | 88,107.00 | 68,958.38 | 2,717,700 |
| 2023-09-28 | 86,505.00 | 88,578.00 | 84,714.00 | 88,484.00 | 69,253.44 | 3,637,200 |
| 2023-09-27 | 86,599.00 | 86,693.00 | 81,039.00 | 86,316.00 | 67,556.62 | 5,559,900 |
| 2023-09-26 | 84,809.00 | 88,295.00 | 84,809.00 | 85,280.00 | 66,745.78 | 5,426,000 |
| 2023-09-25 | 92,347.00 | 93,007.00 | 85,939.00 | 85,939.00 | 67,261.56 | 5,155,900 |
| 2023-09-22 | 87,164.00 | 93,855.00 | 86,128.00 | 92,347.00 | 72,276.88 | 7,370,000 |
| 2023-09-21 | 90,462.00 | 91,405.00 | 88,201.00 | 88,578.00 | 69,327.01 | 3,491,400 |
| 2023-09-20 | 87,824.00 | 91,876.00 | 87,824.00 | 90,368.00 | 70,727.99 | 3,462,600 |
| 2023-09-19 | 84,149.00 | 87,918.00 | 84,149.00 | 87,447.00 | 68,441.82 | 5,109,900 |
| 2023-09-18 | 84,809.00 | 85,562.00 | 83,207.00 | 84,055.00 | 65,787.01 | 4,025,600 |
| 2023-09-15 | 85,939.00 | 86,976.00 | 85,280.00 | 85,562.00 | 66,966.49 | 2,315,400 |
| 2023-09-14 | 85,091.00 | 87,447.00 | 84,903.00 | 85,562.00 | 66,966.49 | 3,433,700 |
| 2023-09-13 | 88,107.00 | 88,107.00 | 85,374.00 | 85,562.00 | 66,966.49 | 4,308,800 |
| 2023-09-12 | 85,845.00 | 87,164.00 | 85,562.00 | 86,882.00 | 67,999.61 | 2,161,100 |
| 2023-09-11 | 88,578.00 | 88,578.00 | 84,903.00 | 85,657.00 | 67,040.84 | 4,877,600 |
| 2023-09-08 | 84,809.00 | 88,484.00 | 84,337.00 | 87,070.00 | 68,146.75 | 4,509,500 |
| 2023-09-07 | 85,657.00 | 86,882.00 | 83,866.00 | 83,866.00 | 65,639.09 | 2,882,100 |
| 2023-09-06 | 85,751.00 | 87,353.00 | 84,337.00 | 85,562.00 | 66,966.49 | 3,467,300 |
| 2023-09-05 | 82,830.00 | 85,845.00 | 81,605.00 | 85,751.00 | 67,114.42 | 3,282,300 |
| 2023-08-31 | 79,155.00 | 82,453.00 | 78,683.00 | 82,453.00 | 64,533.18 | 3,416,800 |
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.