Ducgiang Chemicals & Detergent Powder Joint Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 90,791.00 | 92,153.00 | 88,522.00 | 88,522.00 | 64,486.32 | 5,746,900 |
| 2022-09-15 | 93,061.00 | 93,424.00 | 90,882.00 | 90,882.00 | 66,205.53 | 3,483,800 |
| 2022-09-14 | 90,791.00 | 92,335.00 | 89,883.00 | 92,153.00 | 67,131.43 | 3,084,500 |
| 2022-09-13 | 92,607.00 | 93,515.00 | 91,427.00 | 92,880.00 | 67,661.03 | 3,865,700 |
| 2022-09-12 | 89,793.00 | 92,880.00 | 89,429.00 | 91,972.00 | 66,999.57 | 4,096,400 |
| 2022-09-09 | 87,614.00 | 89,429.00 | 86,161.00 | 89,429.00 | 65,147.05 | 2,588,000 |
| 2022-09-08 | 87,160.00 | 88,794.00 | 85,889.00 | 87,886.00 | 64,023.01 | 3,562,000 |
| 2022-09-07 | 91,336.00 | 91,427.00 | 85,616.00 | 85,616.00 | 62,369.37 | 4,562,200 |
| 2022-09-06 | 92,970.00 | 93,969.00 | 91,245.00 | 91,336.00 | 66,536.26 | 3,950,500 |
| 2022-09-05 | 90,791.00 | 93,061.00 | 90,428.00 | 91,972.00 | 66,999.57 | 2,608,700 |
| 2022-08-31 | 91,518.00 | 91,608.00 | 89,520.00 | 90,337.00 | 65,808.51 | 2,385,800 |
| 2022-08-30 | 89,520.00 | 92,426.00 | 89,520.00 | 90,882.00 | 66,205.53 | 5,403,100 |
| 2022-08-29 | 85,889.00 | 88,703.00 | 85,525.00 | 88,340.00 | 64,353.74 | 5,009,000 |
| 2022-08-26 | 89,429.00 | 89,429.00 | 87,432.00 | 87,614.00 | 63,824.86 | 2,228,800 |
| 2022-08-25 | 86,615.00 | 90,428.00 | 86,252.00 | 89,339.00 | 65,081.49 | 4,431,300 |
| 2022-08-24 | 83,982.00 | 87,160.00 | 82,983.00 | 86,161.00 | 62,766.39 | 3,905,400 |
| 2022-08-23 | 82,983.00 | 83,346.00 | 81,712.00 | 83,165.00 | 60,583.87 | 2,513,100 |
| 2022-08-22 | 84,345.00 | 85,162.00 | 83,619.00 | 83,800.00 | 61,046.45 | 1,290,800 |
| 2022-08-19 | 86,252.00 | 87,069.00 | 84,527.00 | 84,799.00 | 61,774.20 | 1,792,400 |
| 2022-08-18 | 85,253.00 | 87,704.00 | 84,799.00 | 85,616.00 | 62,369.37 | 4,051,000 |
| 2022-08-17 | 85,344.00 | 85,798.00 | 83,800.00 | 84,708.00 | 61,707.91 | 1,918,700 |
| 2022-08-16 | 84,527.00 | 86,252.00 | 84,436.00 | 84,981.00 | 61,906.78 | 2,092,500 |
| 2022-08-15 | 84,617.00 | 85,798.00 | 83,528.00 | 84,527.00 | 61,576.05 | 1,552,300 |
| 2022-08-12 | 82,620.00 | 84,073.00 | 81,258.00 | 83,165.00 | 60,583.87 | 1,833,800 |
| 2022-08-11 | 85,979.00 | 85,979.00 | 82,166.00 | 82,620.00 | 60,186.85 | 2,311,000 |
| 2022-08-10 | 85,798.00 | 87,160.00 | 84,890.00 | 84,890.00 | 61,840.49 | 1,586,200 |
| 2022-08-09 | 83,982.00 | 88,068.00 | 83,710.00 | 86,433.00 | 62,964.53 | 3,358,200 |
| 2022-08-08 | 81,531.00 | 84,436.00 | 81,258.00 | 83,074.00 | 60,517.57 | 2,455,100 |
| 2022-08-05 | 82,075.00 | 82,075.00 | 81,349.00 | 81,621.00 | 59,459.10 | 1,440,100 |
| 2022-08-04 | 80,804.00 | 83,710.00 | 80,532.00 | 82,439.00 | 60,054.99 | 2,890,700 |
| 2022-08-03 | 79,896.00 | 82,166.00 | 78,807.00 | 80,804.00 | 58,863.93 | 2,012,100 |
| 2022-08-02 | 82,620.00 | 83,346.00 | 80,169.00 | 80,532.00 | 58,665.78 | 1,898,400 |
| 2022-08-01 | 78,534.00 | 82,620.00 | 75,902.00 | 82,620.00 | 60,186.85 | 4,464,400 |
| 2022-07-29 | 86,796.00 | 87,160.00 | 81,077.00 | 81,077.00 | 59,062.80 | 6,404,300 |
| 2022-07-28 | 88,522.00 | 88,703.00 | 86,796.00 | 87,160.00 | 63,494.14 | 2,861,500 |
| 2022-07-27 | 86,887.00 | 88,068.00 | 85,889.00 | 87,160.00 | 63,494.14 | 927,700 |
| 2022-07-26 | 87,795.00 | 89,429.00 | 86,524.00 | 86,887.00 | 63,295.26 | 1,388,100 |
| 2022-07-25 | 88,703.00 | 88,975.00 | 86,706.00 | 87,614.00 | 63,824.86 | 1,538,400 |
| 2022-07-22 | 91,336.00 | 92,062.00 | 88,885.00 | 89,157.00 | 64,948.91 | 1,744,700 |
| 2022-07-21 | 90,882.00 | 92,426.00 | 89,883.00 | 91,245.00 | 66,469.97 | 1,852,900 |
| 2022-07-20 | 91,972.00 | 92,880.00 | 90,791.00 | 90,791.00 | 66,139.24 | 3,151,200 |
| 2022-07-19 | 83,982.00 | 89,339.00 | 83,982.00 | 88,522.00 | 64,486.32 | 2,419,100 |
| 2022-07-18 | 87,250.00 | 88,431.00 | 83,619.00 | 84,436.00 | 61,509.76 | 1,785,800 |
| 2022-07-15 | 88,612.00 | 88,975.00 | 86,978.00 | 86,978.00 | 63,361.55 | 1,555,700 |
| 2022-07-14 | 87,160.00 | 89,883.00 | 86,524.00 | 88,068.00 | 64,155.59 | 1,467,400 |
| 2022-07-13 | 90,791.00 | 92,153.00 | 87,160.00 | 88,068.00 | 64,155.59 | 1,515,500 |
| 2022-07-12 | 85,344.00 | 90,791.00 | 85,344.00 | 90,791.00 | 66,139.24 | 1,973,400 |
| 2022-07-11 | 87,432.00 | 91,154.00 | 85,344.00 | 86,343.00 | 62,898.97 | 1,850,100 |
| 2022-07-08 | 90,610.00 | 92,970.00 | 87,160.00 | 88,975.00 | 64,816.32 | 3,017,500 |
| 2022-07-07 | 83,528.00 | 89,339.00 | 81,985.00 | 89,339.00 | 65,081.49 | 1,776,200 |
| 2022-07-06 | 87,069.00 | 88,340.00 | 83,528.00 | 83,528.00 | 60,848.30 | 2,148,800 |
| 2022-07-05 | 96,239.00 | 96,239.00 | 89,793.00 | 89,793.00 | 65,412.22 | 3,099,300 |
| 2022-07-04 | 101,868.00 | 104,228.00 | 96,420.00 | 96,420.00 | 70,239.84 | 1,791,900 |
| 2022-07-01 | 105,318.00 | 105,681.00 | 100,052.00 | 101,686.00 | 74,076.01 | 1,790,000 |
| 2022-06-30 | 108,950.00 | 109,585.00 | 105,772.00 | 105,772.00 | 77,052.57 | 832,500 |
| 2022-06-29 | 105,681.00 | 109,585.00 | 104,410.00 | 108,042.00 | 78,706.21 | 1,408,800 |
| 2022-06-28 | 108,042.00 | 111,583.00 | 107,134.00 | 107,769.00 | 78,507.34 | 1,880,900 |
| 2022-06-27 | 110,765.00 | 114,851.00 | 108,950.00 | 108,950.00 | 79,367.67 | 1,615,600 |
| 2022-06-24 | 113,035.00 | 114,851.00 | 110,947.00 | 111,310.00 | 81,086.88 | 1,230,200 |
| 2022-06-23 | 99,870.00 | 108,768.00 | 99,870.00 | 108,768.00 | 79,235.09 | 980,800 |
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.