Ducgiang Chemicals & Detergent Powder Joint Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 78,401.00 | 80,191.00 | 78,212.00 | 78,872.00 | 61,730.45 | 2,285,300 |
| 2023-08-29 | 79,060.00 | 79,532.00 | 77,364.00 | 78,212.00 | 61,213.89 | 3,441,000 |
| 2023-08-28 | 75,480.00 | 78,966.00 | 75,480.00 | 78,966.00 | 61,804.02 | 4,225,200 |
| 2023-08-25 | 70,862.00 | 75,385.00 | 70,580.00 | 75,197.00 | 58,854.16 | 8,219,400 |
| 2023-08-24 | 68,318.00 | 71,145.00 | 68,035.00 | 70,768.00 | 55,387.73 | 5,128,900 |
| 2023-08-23 | 67,753.00 | 68,789.00 | 67,187.00 | 68,224.00 | 53,396.62 | 2,979,000 |
| 2023-08-22 | 66,622.00 | 66,999.00 | 63,135.00 | 66,905.00 | 52,364.29 | 3,516,600 |
| 2023-08-21 | 66,528.00 | 67,564.00 | 65,020.00 | 65,962.00 | 51,626.23 | 3,599,300 |
| 2023-08-18 | 70,768.00 | 71,239.00 | 66,339.00 | 66,433.00 | 51,994.87 | 9,711,700 |
| 2023-08-17 | 71,333.00 | 71,993.00 | 70,956.00 | 71,239.00 | 55,756.36 | 3,093,700 |
| 2023-08-16 | 72,370.00 | 72,464.00 | 70,862.00 | 71,333.00 | 55,829.93 | 2,665,600 |
| 2023-08-15 | 69,637.00 | 71,993.00 | 69,072.00 | 71,993.00 | 56,346.49 | 6,386,500 |
| 2023-08-14 | 69,260.00 | 70,014.00 | 68,695.00 | 69,166.00 | 54,133.90 | 2,545,600 |
| 2023-08-11 | 70,580.00 | 70,674.00 | 68,506.00 | 69,072.00 | 54,060.32 | 5,349,300 |
| 2023-08-10 | 69,731.00 | 71,428.00 | 69,543.00 | 69,920.00 | 54,724.03 | 5,085,100 |
| 2023-08-09 | 70,674.00 | 70,674.00 | 69,637.00 | 69,731.00 | 54,576.10 | 2,160,100 |
| 2023-08-08 | 69,731.00 | 70,862.00 | 69,355.00 | 70,297.00 | 55,019.09 | 3,114,300 |
| 2023-08-07 | 70,580.00 | 70,768.00 | 69,449.00 | 69,637.00 | 54,502.53 | 3,386,700 |
| 2023-08-04 | 69,920.00 | 71,051.00 | 69,637.00 | 70,203.00 | 54,945.52 | 2,596,900 |
| 2023-08-03 | 69,731.00 | 71,145.00 | 69,166.00 | 69,826.00 | 54,650.45 | 3,368,400 |
| 2023-08-02 | 69,731.00 | 70,956.00 | 69,449.00 | 69,826.00 | 54,650.45 | 2,202,400 |
| 2023-08-01 | 68,318.00 | 71,522.00 | 67,281.00 | 70,108.00 | 54,871.17 | 7,667,100 |
| 2023-07-31 | 69,072.00 | 69,260.00 | 67,847.00 | 67,847.00 | 53,101.56 | 2,887,400 |
| 2023-07-28 | 67,376.00 | 68,695.00 | 66,999.00 | 68,412.00 | 53,543.76 | 3,038,500 |
| 2023-07-27 | 67,847.00 | 67,941.00 | 66,528.00 | 67,187.00 | 52,585.00 | 4,549,300 |
| 2023-07-26 | 68,130.00 | 69,543.00 | 67,564.00 | 67,847.00 | 53,101.56 | 3,165,400 |
| 2023-07-25 | 68,506.00 | 68,789.00 | 67,376.00 | 68,130.00 | 53,323.05 | 3,359,800 |
| 2023-07-24 | 68,883.00 | 68,883.00 | 67,470.00 | 68,130.00 | 53,323.05 | 4,582,200 |
| 2023-07-21 | 68,883.00 | 69,637.00 | 68,601.00 | 68,789.00 | 53,838.83 | 3,264,000 |
| 2023-07-20 | 67,093.00 | 69,260.00 | 67,093.00 | 68,695.00 | 53,765.26 | 5,116,900 |
| 2023-07-19 | 66,905.00 | 67,658.00 | 66,433.00 | 66,905.00 | 52,364.29 | 2,835,400 |
| 2023-07-18 | 67,564.00 | 68,318.00 | 66,622.00 | 66,716.00 | 52,216.36 | 3,266,900 |
| 2023-07-17 | 67,847.00 | 68,412.00 | 67,093.00 | 67,281.00 | 52,658.57 | 2,340,400 |
| 2023-07-14 | 67,847.00 | 68,695.00 | 66,622.00 | 67,470.00 | 52,806.49 | 3,856,200 |
| 2023-07-13 | 64,266.00 | 68,224.00 | 64,266.00 | 67,093.00 | 52,511.43 | 6,615,100 |
| 2023-07-12 | 63,135.00 | 64,454.00 | 62,476.00 | 63,795.00 | 49,930.19 | 4,538,100 |
| 2023-07-11 | 63,983.00 | 63,983.00 | 62,381.00 | 62,758.00 | 49,118.57 | 5,092,400 |
| 2023-07-10 | 63,983.00 | 64,360.00 | 63,512.00 | 63,889.00 | 50,003.77 | 3,716,500 |
| 2023-07-07 | 63,418.00 | 64,831.00 | 63,324.00 | 63,889.00 | 50,003.77 | 3,434,000 |
| 2023-07-06 | 62,853.00 | 63,606.00 | 62,381.00 | 63,606.00 | 49,782.27 | 4,735,300 |
| 2023-07-05 | 61,722.00 | 63,889.00 | 61,251.00 | 62,758.00 | 49,118.57 | 9,033,100 |
| 2023-07-04 | 60,120.00 | 61,062.00 | 60,026.00 | 61,062.00 | 47,791.17 | 2,334,800 |
| 2023-07-03 | 61,156.00 | 61,816.00 | 60,120.00 | 60,120.00 | 47,053.90 | 2,187,500 |
| 2023-06-30 | 59,366.00 | 60,497.00 | 59,178.00 | 60,120.00 | 47,053.90 | 1,924,700 |
| 2023-06-29 | 62,004.00 | 62,004.00 | 59,366.00 | 59,366.00 | 46,463.77 | 6,249,000 |
| 2023-06-28 | 61,722.00 | 62,758.00 | 61,628.00 | 61,628.00 | 48,234.16 | 2,912,100 |
| 2023-06-27 | 61,251.00 | 63,135.00 | 60,968.00 | 61,722.00 | 48,307.73 | 4,161,700 |
| 2023-06-26 | 61,251.00 | 62,476.00 | 60,120.00 | 61,156.00 | 47,864.74 | 3,842,900 |
| 2023-06-23 | 62,099.00 | 62,193.00 | 61,062.00 | 61,533.00 | 48,159.80 | 3,414,800 |
| 2023-06-22 | 60,308.00 | 62,570.00 | 59,837.00 | 62,193.00 | 48,676.36 | 6,396,200 |
| 2023-06-21 | 59,366.00 | 60,214.00 | 59,178.00 | 60,026.00 | 46,980.33 | 3,683,500 |
| 2023-06-20 | 58,235.00 | 59,272.00 | 57,670.00 | 59,272.00 | 46,390.19 | 2,821,100 |
| 2023-06-19 | 57,858.00 | 58,329.00 | 57,199.00 | 57,670.00 | 45,136.36 | 3,235,600 |
| 2023-06-16 | 59,460.00 | 60,120.00 | 57,858.00 | 57,858.00 | 45,283.50 | 4,712,700 |
| 2023-06-15 | 57,953.00 | 59,083.00 | 57,764.00 | 58,895.00 | 46,095.13 | 3,445,800 |
| 2023-06-14 | 59,366.00 | 59,931.00 | 57,953.00 | 57,953.00 | 45,357.86 | 3,274,800 |
| 2023-06-13 | 61,062.00 | 61,062.00 | 58,235.00 | 59,083.00 | 46,242.27 | 5,373,400 |
| 2023-06-12 | 60,591.00 | 61,156.00 | 58,989.00 | 60,779.00 | 47,569.67 | 3,491,400 |
| 2023-06-09 | 55,974.00 | 59,460.00 | 55,408.00 | 59,460.00 | 46,537.34 | 9,222,300 |
| 2023-06-08 | 56,916.00 | 57,481.00 | 55,597.00 | 55,597.00 | 43,513.90 | 4,842,000 |
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.