Ducgiang Chemicals & Detergent Powder Joint Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-13 | 48,076.00 | 48,631.00 | 47,429.00 | 47,891.00 | 36,717.72 | 1,561,700 |
| 2023-03-10 | 47,521.00 | 49,370.00 | 47,336.00 | 48,631.00 | 37,285.07 | 2,711,200 |
| 2023-03-09 | 46,967.00 | 48,168.00 | 46,689.00 | 47,983.00 | 36,788.25 | 2,007,000 |
| 2023-03-08 | 45,765.00 | 46,782.00 | 45,765.00 | 46,782.00 | 35,867.45 | 953,000 |
| 2023-03-07 | 46,782.00 | 47,059.00 | 45,950.00 | 46,782.00 | 35,867.45 | 964,900 |
| 2023-03-06 | 47,151.00 | 47,151.00 | 46,319.00 | 46,782.00 | 35,867.45 | 1,522,000 |
| 2023-03-03 | 47,151.00 | 47,244.00 | 46,134.00 | 46,504.00 | 35,654.31 | 1,021,000 |
| 2023-03-02 | 46,689.00 | 47,614.00 | 46,689.00 | 47,151.00 | 36,150.36 | 930,700 |
| 2023-03-01 | 45,857.00 | 46,504.00 | 45,672.00 | 46,504.00 | 35,654.31 | 827,500 |
| 2023-02-28 | 46,042.00 | 46,597.00 | 44,933.00 | 46,319.00 | 35,512.48 | 1,309,600 |
| 2023-02-27 | 46,227.00 | 46,967.00 | 45,395.00 | 45,672.00 | 35,016.42 | 2,139,800 |
| 2023-02-24 | 48,446.00 | 48,446.00 | 46,689.00 | 46,782.00 | 35,867.45 | 1,356,200 |
| 2023-02-23 | 49,000.00 | 49,093.00 | 46,874.00 | 48,076.00 | 36,859.56 | 2,570,800 |
| 2023-02-22 | 49,740.00 | 50,202.00 | 49,000.00 | 49,000.00 | 37,567.98 | 2,064,800 |
| 2023-02-21 | 50,665.00 | 51,219.00 | 50,110.00 | 50,480.00 | 38,702.69 | 1,655,500 |
| 2023-02-20 | 49,000.00 | 50,572.00 | 48,816.00 | 50,572.00 | 38,773.22 | 1,835,100 |
| 2023-02-17 | 49,463.00 | 49,555.00 | 48,723.00 | 49,000.00 | 37,567.98 | 997,100 |
| 2023-02-16 | 49,648.00 | 50,202.00 | 49,000.00 | 49,278.00 | 37,781.12 | 1,204,700 |
| 2023-02-15 | 49,370.00 | 50,110.00 | 48,723.00 | 49,555.00 | 37,993.50 | 1,027,200 |
| 2023-02-14 | 48,538.00 | 49,370.00 | 48,168.00 | 49,000.00 | 37,567.98 | 1,605,700 |
| 2023-02-13 | 50,850.00 | 50,850.00 | 48,076.00 | 48,261.00 | 37,001.39 | 2,575,700 |
| 2023-02-10 | 51,127.00 | 51,589.00 | 50,665.00 | 50,850.00 | 38,986.36 | 1,018,200 |
| 2023-02-09 | 51,127.00 | 52,236.00 | 50,850.00 | 51,034.00 | 39,127.44 | 1,059,500 |
| 2023-02-08 | 51,774.00 | 52,144.00 | 50,017.00 | 50,850.00 | 38,986.36 | 2,336,200 |
| 2023-02-07 | 53,623.00 | 53,901.00 | 51,312.00 | 51,404.00 | 39,411.11 | 3,836,200 |
| 2023-02-06 | 54,270.00 | 54,825.00 | 52,884.00 | 53,623.00 | 41,112.40 | 1,728,900 |
| 2023-02-03 | 55,287.00 | 55,287.00 | 53,623.00 | 54,363.00 | 41,679.76 | 1,831,400 |
| 2023-02-02 | 56,027.00 | 57,044.00 | 54,178.00 | 54,640.00 | 41,892.13 | 2,704,700 |
| 2023-02-01 | 56,397.00 | 58,431.00 | 55,472.00 | 55,472.00 | 42,530.02 | 5,287,500 |
| 2023-01-31 | 53,716.00 | 56,119.00 | 53,716.00 | 55,750.00 | 42,743.16 | 3,875,600 |
| 2023-01-30 | 54,733.00 | 55,010.00 | 53,993.00 | 53,993.00 | 41,396.08 | 1,928,700 |
| 2023-01-27 | 56,397.00 | 56,582.00 | 54,085.00 | 54,548.00 | 41,821.60 | 1,930,000 |
| 2023-01-19 | 54,825.00 | 56,397.00 | 54,825.00 | 55,380.00 | 42,459.49 | 2,053,600 |
| 2023-01-18 | 55,010.00 | 55,010.00 | 54,270.00 | 54,733.00 | 41,963.43 | 1,660,900 |
| 2023-01-17 | 52,144.00 | 54,640.00 | 52,144.00 | 54,363.00 | 41,679.76 | 1,867,300 |
| 2023-01-16 | 53,068.00 | 53,068.00 | 52,144.00 | 52,144.00 | 39,978.47 | 845,500 |
| 2023-01-13 | 52,606.00 | 53,623.00 | 52,236.00 | 52,606.00 | 40,332.68 | 1,256,100 |
| 2023-01-12 | 52,699.00 | 52,791.00 | 51,682.00 | 51,774.00 | 39,694.79 | 976,400 |
| 2023-01-11 | 52,699.00 | 53,161.00 | 52,144.00 | 52,144.00 | 39,978.47 | 1,183,200 |
| 2023-01-10 | 53,623.00 | 53,808.00 | 51,959.00 | 52,236.00 | 40,049.00 | 1,782,700 |
| 2023-01-09 | 54,363.00 | 55,102.00 | 53,253.00 | 53,253.00 | 40,828.73 | 1,265,000 |
| 2023-01-06 | 56,027.00 | 56,397.00 | 53,993.00 | 54,178.00 | 41,537.92 | 1,939,000 |
| 2023-01-05 | 55,657.00 | 56,767.00 | 55,657.00 | 56,304.00 | 43,167.91 | 1,367,200 |
| 2023-01-04 | 55,842.00 | 57,229.00 | 55,380.00 | 55,657.00 | 42,671.86 | 1,731,200 |
| 2023-01-03 | 54,455.00 | 55,842.00 | 53,623.00 | 55,195.00 | 42,317.65 | 1,790,900 |
| 2022-12-30 | 53,438.00 | 54,455.00 | 52,976.00 | 54,455.00 | 41,750.29 | 1,390,000 |
| 2022-12-29 | 54,270.00 | 54,548.00 | 53,161.00 | 53,531.00 | 41,041.87 | 968,900 |
| 2022-12-28 | 54,548.00 | 54,548.00 | 52,329.00 | 54,548.00 | 41,821.60 | 1,540,600 |
| 2022-12-27 | 50,387.00 | 53,808.00 | 49,925.00 | 53,808.00 | 41,254.24 | 1,874,800 |
| 2022-12-26 | 54,178.00 | 54,178.00 | 50,757.00 | 50,757.00 | 38,915.06 | 2,760,600 |
| 2022-12-23 | 55,010.00 | 55,287.00 | 54,085.00 | 54,548.00 | 41,821.60 | 1,362,900 |
| 2022-12-22 | 56,397.00 | 56,397.00 | 53,993.00 | 55,750.00 | 42,743.16 | 1,327,000 |
| 2022-12-21 | 57,136.00 | 58,246.00 | 53,623.00 | 55,750.00 | 42,743.16 | 1,916,600 |
| 2022-12-20 | 57,506.00 | 58,246.00 | 54,455.00 | 57,136.00 | 43,805.80 | 4,273,900 |
| 2022-12-19 | 60,835.00 | 60,835.00 | 57,784.00 | 58,246.00 | 44,656.83 | 3,681,300 |
| 2022-12-16 | 59,215.00 | 60,364.00 | 59,215.00 | 60,187.00 | 43,844.90 | 3,078,800 |
| 2022-12-15 | 59,834.00 | 60,894.00 | 59,657.00 | 60,276.00 | 43,909.73 | 1,996,800 |
| 2022-12-14 | 59,038.00 | 61,425.00 | 58,066.00 | 59,745.00 | 43,522.91 | 4,832,800 |
| 2022-12-13 | 57,448.00 | 57,801.00 | 56,387.00 | 57,801.00 | 42,106.75 | 2,803,000 |
| 2022-12-12 | 56,210.00 | 58,066.00 | 56,210.00 | 57,448.00 | 41,849.60 | 3,953,600 |
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.