Ducgiang Chemicals & Detergent Powder Joint Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-07 | 56,351.00 | 58,329.00 | 56,162.00 | 56,916.00 | 44,546.23 | 4,554,600 |
| 2023-06-06 | 55,785.00 | 56,539.00 | 55,220.00 | 56,351.00 | 44,104.03 | 3,637,700 |
| 2023-06-05 | 53,806.00 | 56,727.00 | 52,770.00 | 55,691.00 | 43,587.47 | 8,437,500 |
| 2023-06-02 | 51,827.00 | 53,052.00 | 51,545.00 | 53,052.00 | 41,522.01 | 6,220,700 |
| 2023-06-01 | 50,508.00 | 51,733.00 | 50,508.00 | 51,451.00 | 40,268.96 | 5,156,300 |
| 2023-05-31 | 50,979.00 | 51,168.00 | 50,226.00 | 50,508.00 | 39,530.91 | 3,329,000 |
| 2023-05-30 | 49,000.00 | 50,791.00 | 48,718.00 | 50,697.00 | 39,678.83 | 7,508,800 |
| 2023-05-29 | 47,775.00 | 49,000.00 | 47,399.00 | 48,529.00 | 37,982.01 | 2,687,600 |
| 2023-05-26 | 47,964.00 | 48,435.00 | 47,304.00 | 47,399.00 | 37,097.60 | 1,558,800 |
| 2023-05-25 | 47,681.00 | 47,870.00 | 47,304.00 | 47,775.00 | 37,391.88 | 1,369,600 |
| 2023-05-24 | 48,529.00 | 48,718.00 | 47,775.00 | 47,870.00 | 37,466.23 | 1,068,700 |
| 2023-05-23 | 47,681.00 | 49,000.00 | 47,399.00 | 48,435.00 | 37,908.44 | 2,367,300 |
| 2023-05-22 | 47,304.00 | 47,681.00 | 47,116.00 | 47,493.00 | 37,171.17 | 1,473,600 |
| 2023-05-19 | 47,587.00 | 47,775.00 | 47,116.00 | 47,304.00 | 37,023.25 | 1,741,400 |
| 2023-05-18 | 47,964.00 | 47,964.00 | 47,493.00 | 47,493.00 | 37,171.17 | 1,815,300 |
| 2023-05-17 | 48,058.00 | 48,812.00 | 47,870.00 | 47,870.00 | 37,466.23 | 1,898,900 |
| 2023-05-16 | 48,718.00 | 48,718.00 | 47,964.00 | 48,247.00 | 37,761.30 | 2,526,200 |
| 2023-05-15 | 49,000.00 | 49,095.00 | 48,529.00 | 48,529.00 | 37,982.01 | 1,537,300 |
| 2023-05-12 | 49,189.00 | 49,283.00 | 48,624.00 | 48,812.00 | 38,203.51 | 1,492,000 |
| 2023-05-11 | 48,529.00 | 49,849.00 | 48,341.00 | 49,189.00 | 38,498.57 | 3,286,900 |
| 2023-05-10 | 48,624.00 | 48,624.00 | 48,152.00 | 48,247.00 | 37,761.30 | 2,019,000 |
| 2023-05-09 | 49,000.00 | 49,189.00 | 48,435.00 | 48,718.00 | 38,129.94 | 1,081,400 |
| 2023-05-08 | 48,529.00 | 48,812.00 | 48,247.00 | 48,718.00 | 38,129.94 | 1,294,100 |
| 2023-05-05 | 48,058.00 | 48,718.00 | 48,058.00 | 48,435.00 | 37,908.44 | 1,131,700 |
| 2023-05-04 | 48,624.00 | 49,189.00 | 47,964.00 | 48,058.00 | 37,613.38 | 1,697,400 |
| 2023-04-28 | 48,906.00 | 49,472.00 | 48,435.00 | 48,529.00 | 37,982.01 | 1,493,300 |
| 2023-04-27 | 48,624.00 | 49,566.00 | 48,529.00 | 48,624.00 | 38,056.36 | 1,664,100 |
| 2023-04-26 | 48,529.00 | 48,624.00 | 47,964.00 | 48,435.00 | 37,908.44 | 1,660,400 |
| 2023-04-25 | 48,529.00 | 48,906.00 | 48,058.00 | 48,529.00 | 37,982.01 | 1,807,300 |
| 2023-04-24 | 49,000.00 | 49,566.00 | 48,341.00 | 48,341.00 | 37,834.87 | 1,826,100 |
| 2023-04-21 | 50,697.00 | 51,262.00 | 49,000.00 | 49,000.00 | 38,350.65 | 4,259,600 |
| 2023-04-20 | 50,885.00 | 51,262.00 | 50,414.00 | 50,508.00 | 39,530.91 | 1,296,200 |
| 2023-04-19 | 50,885.00 | 52,204.00 | 50,320.00 | 50,885.00 | 39,825.97 | 2,517,200 |
| 2023-04-18 | 50,226.00 | 51,639.00 | 50,131.00 | 50,885.00 | 39,825.97 | 2,366,900 |
| 2023-04-17 | 51,356.00 | 51,545.00 | 49,754.00 | 50,226.00 | 39,310.20 | 2,454,300 |
| 2023-04-14 | 51,827.00 | 53,335.00 | 51,168.00 | 51,168.00 | 40,047.47 | 4,115,700 |
| 2023-04-13 | 49,660.00 | 51,451.00 | 49,095.00 | 51,451.00 | 40,268.96 | 4,832,000 |
| 2023-04-12 | 49,000.00 | 49,833.00 | 48,816.00 | 49,000.00 | 37,567.98 | 1,417,400 |
| 2023-04-11 | 48,631.00 | 48,908.00 | 48,168.00 | 48,816.00 | 37,426.91 | 1,252,300 |
| 2023-04-10 | 48,816.00 | 49,740.00 | 48,631.00 | 48,723.00 | 37,355.61 | 1,890,100 |
| 2023-04-07 | 49,463.00 | 49,555.00 | 48,538.00 | 48,631.00 | 37,285.07 | 1,345,700 |
| 2023-04-06 | 50,202.00 | 50,665.00 | 49,093.00 | 49,093.00 | 37,639.28 | 2,312,000 |
| 2023-04-05 | 49,833.00 | 50,757.00 | 49,463.00 | 50,110.00 | 38,419.01 | 2,344,300 |
| 2023-04-04 | 48,353.00 | 49,740.00 | 48,076.00 | 49,370.00 | 37,851.66 | 3,419,900 |
| 2023-04-03 | 47,614.00 | 48,168.00 | 47,521.00 | 48,076.00 | 36,859.56 | 1,734,700 |
| 2023-03-31 | 47,614.00 | 47,706.00 | 46,967.00 | 47,429.00 | 36,363.51 | 1,234,100 |
| 2023-03-30 | 48,538.00 | 48,908.00 | 47,336.00 | 47,429.00 | 36,363.51 | 1,268,600 |
| 2023-03-29 | 47,799.00 | 47,983.00 | 47,244.00 | 47,983.00 | 36,788.25 | 815,400 |
| 2023-03-28 | 47,244.00 | 48,261.00 | 47,151.00 | 47,799.00 | 36,647.18 | 1,458,000 |
| 2023-03-27 | 46,782.00 | 47,244.00 | 46,689.00 | 47,151.00 | 36,150.36 | 877,600 |
| 2023-03-24 | 46,967.00 | 47,151.00 | 46,597.00 | 46,782.00 | 35,867.45 | 721,600 |
| 2023-03-23 | 46,319.00 | 47,151.00 | 46,319.00 | 46,782.00 | 35,867.45 | 656,300 |
| 2023-03-22 | 47,521.00 | 47,521.00 | 46,782.00 | 46,782.00 | 35,867.45 | 458,200 |
| 2023-03-21 | 47,059.00 | 47,614.00 | 45,765.00 | 47,151.00 | 36,150.36 | 1,551,500 |
| 2023-03-20 | 48,076.00 | 48,353.00 | 46,782.00 | 46,782.00 | 35,867.45 | 1,241,900 |
| 2023-03-17 | 48,076.00 | 48,538.00 | 47,706.00 | 48,538.00 | 37,213.77 | 2,142,400 |
| 2023-03-16 | 47,983.00 | 48,076.00 | 47,244.00 | 48,076.00 | 36,859.56 | 1,034,100 |
| 2023-03-15 | 48,353.00 | 48,908.00 | 47,891.00 | 48,538.00 | 37,213.77 | 1,570,700 |
| 2023-03-14 | 47,706.00 | 48,446.00 | 47,151.00 | 47,706.00 | 36,575.88 | 1,595,700 |
| 2023-03-13 | 48,076.00 | 48,631.00 | 47,429.00 | 47,891.00 | 36,717.72 | 1,561,700 |
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.