Ducgiang Chemicals & Detergent Powder Joint Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-22 | 107,134.00 | 108,768.00 | 98,963.00 | 101,686.00 | 74,076.01 | 3,048,900 |
| 2022-06-21 | 111,673.00 | 113,398.00 | 105,772.00 | 105,863.00 | 77,118.86 | 2,803,300 |
| 2022-06-20 | 119,391.00 | 120,117.00 | 113,489.00 | 113,489.00 | 82,674.23 | 2,625,300 |
| 2022-06-17 | 120,752.00 | 126,200.00 | 119,845.00 | 119,845.00 | 87,304.44 | 2,656,600 |
| 2022-06-16 | 117,030.00 | 122,387.00 | 113,580.00 | 122,296.00 | 89,089.94 | 3,492,100 |
| 2022-06-15 | 116,304.00 | 118,210.00 | 111,310.00 | 114,397.00 | 83,335.69 | 2,785,500 |
| 2022-06-14 | 109,404.00 | 115,214.00 | 109,222.00 | 114,215.00 | 83,203.11 | 1,739,200 |
| 2022-06-13 | 113,580.00 | 117,756.00 | 109,857.00 | 110,584.00 | 80,558.00 | 2,602,100 |
| 2022-06-10 | 114,397.00 | 121,660.00 | 114,397.00 | 115,305.00 | 83,997.15 | 3,482,100 |
| 2022-06-09 | 115,759.00 | 115,759.00 | 112,944.00 | 114,397.00 | 83,335.69 | 1,418,000 |
| 2022-06-08 | 117,121.00 | 117,484.00 | 114,397.00 | 116,213.00 | 84,658.60 | 1,416,600 |
| 2022-06-07 | 106,226.00 | 114,306.00 | 102,594.00 | 113,398.00 | 82,607.94 | 2,536,900 |
| 2022-06-06 | 111,673.00 | 111,673.00 | 107,134.00 | 107,225.00 | 78,111.04 | 4,625,000 |
| 2022-06-03 | 104,501.00 | 104,501.00 | 104,501.00 | 104,501.00 | 76,126.67 | 357,200 |
| 2022-06-02 | 208,002.95 | 215,628.32 | 208,002.95 | 212,089.05 | 71,199.25 | 4,447,200 |
| 2022-06-01 | 204,734.93 | 211,997.91 | 201,102.36 | 208,638.76 | 70,040.97 | 3,385,200 |
| 2022-05-31 | 196,562.72 | 207,729.53 | 194,746.43 | 203,009.78 | 68,151.29 | 2,824,260 |
| 2022-05-30 | 191,660.70 | 201,555.89 | 191,660.70 | 195,199.96 | 65,529.50 | 2,265,920 |
| 2022-05-27 | 199,739.60 | 200,648.83 | 194,021.65 | 194,292.90 | 65,225.00 | 6,235,070 |
| 2022-05-26 | 208,818.87 | 211,179.83 | 203,372.17 | 204,190.26 | 68,547.59 | 2,138,320 |
| 2022-05-25 | 204,823.90 | 210,544.02 | 203,372.17 | 207,458.28 | 69,644.67 | 2,158,940 |
| 2022-05-24 | 196,289.30 | 206,095.52 | 194,292.90 | 202,465.12 | 67,968.45 | 3,270,630 |
| 2022-05-23 | 197,016.25 | 197,469.78 | 186,120.69 | 194,837.57 | 65,407.85 | 2,459,480 |
| 2022-05-20 | 195,110.99 | 198,832.54 | 191,569.56 | 193,385.85 | 64,920.49 | 2,066,060 |
| 2022-05-19 | 179,131.13 | 197,016.25 | 176,134.36 | 195,199.96 | 65,529.50 | 3,488,710 |
| 2022-05-18 | 177,043.59 | 184,668.97 | 177,043.59 | 184,306.58 | 61,872.54 | 2,638,070 |
| 2022-05-17 | 157,975.82 | 174,953.89 | 157,975.82 | 174,953.89 | 58,732.80 | 2,702,090 |
| 2022-05-16 | 170,687.67 | 178,132.93 | 163,515.83 | 163,515.83 | 54,893.00 | 3,249,800 |
| 2022-05-13 | 177,043.59 | 178,857.71 | 166,510.43 | 166,510.43 | 55,898.30 | 5,444,320 |
| 2022-05-12 | 188,937.35 | 192,023.09 | 179,039.99 | 179,039.99 | 60,104.53 | 4,297,910 |
| 2022-05-11 | 194,655.29 | 195,199.96 | 187,574.59 | 192,476.62 | 64,615.26 | 1,757,050 |
| 2022-05-10 | 186,120.69 | 194,201.76 | 181,672.20 | 192,476.62 | 64,615.26 | 4,556,570 |
| 2022-05-09 | 206,095.52 | 207,911.81 | 195,110.99 | 195,110.99 | 65,499.63 | 3,628,460 |
| 2022-05-06 | 207,911.81 | 217,807.00 | 207,458.28 | 209,728.10 | 70,406.66 | 3,084,220 |
| 2022-05-05 | 219,714.43 | 219,714.43 | 206,549.05 | 214,992.51 | 72,173.95 | 3,379,560 |
| 2022-05-04 | 217,898.14 | 224,162.92 | 215,174.79 | 217,353.47 | 72,966.53 | 2,229,030 |
| 2022-04-29 | 205,188.46 | 221,439.57 | 203,372.17 | 218,716.23 | 73,424.02 | 4,557,440 |
| 2022-04-28 | 206,822.47 | 208,818.87 | 200,466.55 | 207,004.75 | 69,492.42 | 2,723,790 |
| 2022-04-27 | 208,215.61 | 213,842.41 | 199,212.29 | 212,904.97 | 71,473.15 | 3,733,050 |
| 2022-04-26 | 193,303.39 | 210,090.49 | 193,210.08 | 209,153.05 | 70,213.62 | 4,641,850 |
| 2022-04-25 | 218,531.78 | 225,380.29 | 207,653.58 | 207,653.58 | 69,710.24 | 4,343,260 |
| 2022-04-22 | 234,476.92 | 234,476.92 | 215,530.67 | 223,221.14 | 74,936.34 | 10,136,950 |
| 2022-04-21 | 224,160.75 | 236,165.18 | 220,408.83 | 231,662.43 | 77,770.12 | 3,057,320 |
| 2022-04-20 | 239,072.97 | 240,103.72 | 225,098.19 | 227,912.68 | 76,511.31 | 5,312,600 |
| 2022-04-19 | 232,602.04 | 245,826.01 | 230,724.99 | 238,979.66 | 80,226.54 | 5,101,460 |
| 2022-04-18 | 233,446.17 | 235,414.36 | 226,035.63 | 229,787.56 | 77,140.71 | 3,034,750 |
| 2022-04-15 | 231,662.43 | 236,822.69 | 228,099.30 | 232,602.04 | 78,085.55 | 2,735,070 |
| 2022-04-14 | 222,283.70 | 231,851.22 | 220,877.54 | 231,851.22 | 77,833.49 | 5,209,960 |
| 2022-04-13 | 205,776.53 | 216,750.21 | 204,463.68 | 216,750.21 | 72,764.02 | 4,960,190 |
| 2022-04-12 | 203,526.24 | 208,873.12 | 200,243.04 | 202,588.81 | 68,009.97 | 2,413,480 |
| 2022-04-08 | 208,966.43 | 210,561.38 | 201,744.68 | 202,588.81 | 68,009.97 | 2,815,800 |
| 2022-04-07 | 202,588.81 | 211,498.82 | 202,588.81 | 209,153.05 | 70,213.62 | 3,059,700 |
| 2022-04-06 | 198,179.37 | 207,089.38 | 197,899.44 | 203,337.45 | 68,261.29 | 2,908,670 |
| 2022-04-05 | 206,809.45 | 210,090.49 | 200,525.14 | 201,649.20 | 67,694.54 | 3,842,420 |
| 2022-04-04 | 212,904.97 | 213,373.69 | 206,340.73 | 207,278.17 | 69,584.21 | 4,139,280 |
| 2022-04-01 | 211,030.10 | 215,530.67 | 209,153.05 | 213,842.41 | 71,787.86 | 3,785,350 |
| 2022-03-31 | 219,471.39 | 220,877.54 | 213,842.41 | 213,842.41 | 71,787.86 | 3,784,270 |
| 2022-03-30 | 211,030.10 | 218,531.78 | 205,869.84 | 217,594.34 | 73,047.39 | 6,960,500 |
| 2022-03-29 | 224,160.75 | 224,160.75 | 207,278.17 | 214,311.13 | 71,945.21 | 6,261,540 |
| 2022-03-28 | 211,498.82 | 220,408.83 | 209,246.36 | 220,315.52 | 73,960.91 | 4,711,940 |
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.