Ducgiang Chemicals & Detergent Powder Joint Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 56,917.00 | 57,359.00 | 55,238.00 | 56,210.00 | 40,947.74 | 1,928,600 |
| 2022-12-08 | 56,122.00 | 58,155.00 | 55,592.00 | 56,917.00 | 41,462.78 | 3,540,200 |
| 2022-12-07 | 55,238.00 | 56,564.00 | 54,089.00 | 55,415.00 | 40,368.60 | 3,002,700 |
| 2022-12-06 | 55,238.00 | 59,038.00 | 54,354.00 | 55,680.00 | 40,561.65 | 6,316,800 |
| 2022-12-05 | 56,564.00 | 56,652.00 | 54,708.00 | 56,564.00 | 41,205.62 | 4,394,800 |
| 2022-12-02 | 51,261.00 | 54,796.00 | 50,200.00 | 54,708.00 | 39,853.57 | 5,784,400 |
| 2022-12-01 | 54,796.00 | 56,475.00 | 51,261.00 | 51,261.00 | 37,342.51 | 6,420,100 |
| 2022-11-30 | 51,880.00 | 53,824.00 | 51,703.00 | 53,824.00 | 39,209.60 | 4,653,200 |
| 2022-11-29 | 50,843.00 | 52,296.00 | 49,844.00 | 52,296.00 | 38,096.48 | 6,135,600 |
| 2022-11-28 | 46,758.00 | 48,937.00 | 46,576.00 | 48,937.00 | 35,649.52 | 5,248,800 |
| 2022-11-25 | 46,485.00 | 47,756.00 | 44,760.00 | 45,759.00 | 33,334.42 | 4,887,000 |
| 2022-11-24 | 47,121.00 | 47,393.00 | 45,032.00 | 46,304.00 | 33,731.44 | 3,274,800 |
| 2022-11-23 | 46,394.00 | 48,392.00 | 46,394.00 | 47,211.00 | 34,392.17 | 3,210,900 |
| 2022-11-22 | 44,942.00 | 48,573.00 | 43,671.00 | 46,394.00 | 33,797.00 | 6,143,000 |
| 2022-11-21 | 49,935.00 | 50,208.00 | 46,394.00 | 46,394.00 | 33,797.00 | 7,210,300 |
| 2022-11-18 | 53,567.00 | 53,658.00 | 49,844.00 | 49,844.00 | 36,310.25 | 8,514,600 |
| 2022-11-17 | 54,021.00 | 55,201.00 | 53,294.00 | 53,567.00 | 39,022.38 | 3,085,200 |
| 2022-11-16 | 44,942.00 | 51,660.00 | 44,942.00 | 51,660.00 | 37,633.17 | 12,959,600 |
| 2022-11-15 | 48,301.00 | 48,301.00 | 48,301.00 | 48,301.00 | 35,186.21 | 248,600 |
| 2022-11-14 | 51,933.00 | 51,933.00 | 51,933.00 | 51,933.00 | 37,832.04 | 569,200 |
| 2022-11-11 | 61,284.00 | 61,284.00 | 55,746.00 | 55,746.00 | 40,609.73 | 3,203,300 |
| 2022-11-10 | 62,737.00 | 63,372.00 | 59,922.00 | 59,922.00 | 43,651.85 | 2,874,700 |
| 2022-11-09 | 65,188.00 | 65,188.00 | 63,191.00 | 64,371.00 | 46,892.85 | 1,378,100 |
| 2022-11-08 | 63,917.00 | 64,825.00 | 63,009.00 | 64,462.00 | 46,959.14 | 2,261,700 |
| 2022-11-07 | 64,462.00 | 65,188.00 | 61,103.00 | 63,917.00 | 46,562.12 | 3,118,000 |
| 2022-11-04 | 66,278.00 | 66,278.00 | 62,918.00 | 64,462.00 | 46,959.14 | 3,306,600 |
| 2022-11-03 | 65,370.00 | 67,276.00 | 65,007.00 | 66,459.00 | 48,413.91 | 1,280,300 |
| 2022-11-02 | 67,640.00 | 68,638.00 | 65,370.00 | 66,005.00 | 48,083.18 | 3,544,000 |
| 2022-11-01 | 70,000.00 | 70,726.00 | 67,821.00 | 67,821.00 | 49,406.10 | 2,735,600 |
| 2022-10-31 | 70,636.00 | 70,908.00 | 66,641.00 | 69,819.00 | 50,861.60 | 4,058,900 |
| 2022-10-28 | 72,633.00 | 73,087.00 | 70,272.00 | 70,272.00 | 51,191.60 | 2,813,400 |
| 2022-10-27 | 68,729.00 | 72,270.00 | 68,275.00 | 71,725.00 | 52,250.08 | 3,568,400 |
| 2022-10-26 | 68,911.00 | 70,182.00 | 68,275.00 | 69,274.00 | 50,464.58 | 2,676,800 |
| 2022-10-25 | 67,186.00 | 70,454.00 | 65,097.00 | 68,093.00 | 49,604.25 | 4,441,900 |
| 2022-10-24 | 67,458.00 | 69,728.00 | 65,824.00 | 66,278.00 | 48,282.06 | 4,332,200 |
| 2022-10-21 | 71,725.00 | 71,725.00 | 66,368.00 | 66,368.00 | 48,347.62 | 5,117,900 |
| 2022-10-20 | 74,449.00 | 74,721.00 | 70,726.00 | 71,271.00 | 51,919.35 | 4,231,700 |
| 2022-10-19 | 73,632.00 | 76,174.00 | 73,632.00 | 73,995.00 | 53,903.72 | 3,719,400 |
| 2022-10-18 | 77,082.00 | 77,082.00 | 72,815.00 | 73,995.00 | 53,903.72 | 4,176,000 |
| 2022-10-17 | 71,907.00 | 75,448.00 | 70,908.00 | 75,448.00 | 54,962.20 | 3,914,900 |
| 2022-10-14 | 70,636.00 | 73,269.00 | 69,909.00 | 72,451.00 | 52,778.95 | 5,940,500 |
| 2022-10-13 | 67,186.00 | 69,274.00 | 66,822.00 | 68,547.00 | 49,934.98 | 2,449,300 |
| 2022-10-12 | 63,645.00 | 67,730.00 | 63,372.00 | 67,186.00 | 48,943.52 | 3,911,200 |
| 2022-10-11 | 64,825.00 | 65,824.00 | 62,101.00 | 63,372.00 | 46,165.10 | 3,723,900 |
| 2022-10-10 | 60,104.00 | 65,370.00 | 60,104.00 | 65,370.00 | 47,620.60 | 3,640,500 |
| 2022-10-07 | 61,829.00 | 64,008.00 | 60,467.00 | 61,103.00 | 44,512.19 | 5,208,000 |
| 2022-10-06 | 70,363.00 | 71,180.00 | 65,007.00 | 65,007.00 | 47,356.16 | 3,683,400 |
| 2022-10-05 | 69,001.00 | 71,090.00 | 68,547.00 | 69,728.00 | 50,795.31 | 2,608,300 |
| 2022-10-04 | 68,275.00 | 69,546.00 | 66,459.00 | 67,276.00 | 49,009.08 | 3,343,700 |
| 2022-10-03 | 70,817.00 | 73,087.00 | 66,459.00 | 67,004.00 | 48,810.93 | 3,214,700 |
| 2022-09-30 | 64,371.00 | 70,454.00 | 62,646.00 | 70,454.00 | 51,324.18 | 5,658,300 |
| 2022-09-29 | 73,087.00 | 73,087.00 | 65,914.00 | 65,914.00 | 48,016.89 | 3,902,800 |
| 2022-09-28 | 74,449.00 | 75,720.00 | 70,817.00 | 70,817.00 | 51,588.62 | 4,024,500 |
| 2022-09-27 | 79,170.00 | 79,806.00 | 74,812.00 | 75,084.00 | 54,697.04 | 3,693,800 |
| 2022-09-26 | 83,074.00 | 83,710.00 | 78,988.00 | 78,988.00 | 57,541.01 | 5,696,300 |
| 2022-09-23 | 87,069.00 | 87,069.00 | 84,890.00 | 84,890.00 | 61,840.49 | 2,117,400 |
| 2022-09-22 | 85,798.00 | 87,160.00 | 84,617.00 | 87,160.00 | 63,494.14 | 1,938,400 |
| 2022-09-21 | 86,433.00 | 87,432.00 | 85,525.00 | 86,252.00 | 62,832.68 | 1,153,500 |
| 2022-09-20 | 87,069.00 | 87,886.00 | 83,710.00 | 87,432.00 | 63,692.28 | 2,499,800 |
| 2022-09-19 | 88,975.00 | 89,339.00 | 85,344.00 | 85,344.00 | 62,171.22 | 4,324,400 |
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.