Ducgiang Chemicals & Detergent Powder Joint Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	42,900.00	42,900.00	40,500.00	40,500.00	35,274.19	1,267,800
2026-07-21	43,000.00	43,550.00	43,000.00	43,000.00	37,451.61	550,200
2026-07-20	44,650.00	44,650.00	43,000.00	43,000.00	37,451.61	762,200
2026-07-17	44,950.00	44,950.00	44,150.00	44,800.00	39,019.36	173,400
2026-07-16	44,850.00	44,950.00	44,000.00	44,800.00	39,019.36	584,500
2026-07-15	45,400.00	45,500.00	44,850.00	44,850.00	39,062.90	417,000
2026-07-14	45,350.00	45,600.00	45,200.00	45,400.00	39,541.94	348,100
2026-07-13	46,200.00	46,200.00	45,300.00	45,300.00	39,454.84	451,100
2026-07-10	46,700.00	46,900.00	46,200.00	46,200.00	40,238.71	218,800
2026-07-09	45,800.00	47,100.00	45,800.00	46,700.00	40,674.19	277,300
2026-07-08	45,850.00	46,550.00	45,850.00	46,550.00	40,543.55	286,700
2026-07-07	46,300.00	46,300.00	45,500.00	45,850.00	39,933.87	796,200
2026-07-06	47,550.00	47,700.00	46,150.00	46,250.00	40,282.26	669,300
2026-07-03	47,650.00	48,000.00	47,650.00	47,700.00	41,545.16	467,900
2026-07-02	47,900.00	48,750.00	47,900.00	48,300.00	42,067.74	545,900
2026-07-01	47,800.00	48,250.00	47,800.00	47,900.00	41,719.36	614,900
2026-06-30	49,000.00	49,000.00	47,800.00	47,800.00	41,632.26	612,800
2026-06-29	47,500.00	48,900.00	47,500.00	48,800.00	42,503.23	421,600
2026-06-26	48,500.00	48,500.00	47,450.00	47,750.00	41,588.71	931,500
2026-06-25	50,100.00	50,100.00	48,600.00	48,750.00	42,459.68	1,042,200
2026-06-24	50,300.00	51,000.00	50,100.00	50,400.00	43,896.78	452,700
2026-06-23	52,300.00	52,900.00	50,500.00	50,500.00	43,983.87	1,515,700
2026-06-22	50,900.00	51,500.00	49,350.00	51,500.00	44,854.84	2,491,500
2026-06-19	47,750.00	48,400.00	47,550.00	48,400.00	42,154.84	499,300
2026-06-18	47,800.00	47,800.00	47,500.00	47,800.00	41,632.26	463,000
2026-06-17	48,200.00	48,200.00	47,750.00	47,850.00	41,675.81	411,300
2026-06-16	49,000.00	49,000.00	48,000.00	48,300.00	42,067.74	664,300
2026-06-15	45,850.00	47,850.00	45,850.00	47,850.00	41,675.81	1,298,400
2026-06-12	45,150.00	46,000.00	45,150.00	45,750.00	39,846.78	594,100
2026-06-11	44,950.00	45,150.00	44,950.00	45,150.00	39,324.19	466,600
2026-06-10	44,850.00	44,900.00	44,850.00	44,850.00	39,062.90	461,300
2026-06-09	45,000.00	45,100.00	44,850.00	44,900.00	39,106.45	482,000
2026-06-08	45,700.00	45,700.00	45,000.00	45,200.00	39,367.74	596,400
2026-06-05	45,400.00	45,850.00	45,400.00	45,850.00	39,933.87	373,600
2026-06-04	45,900.00	45,900.00	45,400.00	45,400.00	39,541.94	374,800
2026-06-03	45,350.00	46,000.00	45,350.00	45,800.00	39,890.32	486,400
2026-06-02	45,100.00	46,600.00	45,100.00	45,700.00	39,803.23	648,900
2026-06-01	45,950.00	45,950.00	44,850.00	44,850.00	39,062.90	1,978,600
2026-05-29	47,600.00	47,600.00	46,500.00	46,500.00	40,500.00	1,951,300
2026-05-28	48,000.00	48,000.00	47,600.00	47,600.00	41,458.07	1,427,700
2026-05-27	47,500.00	47,950.00	47,500.00	47,750.00	41,588.71	997,100
2026-05-26	48,500.00	48,600.00	47,900.00	47,900.00	41,719.36	967,400
2026-05-25	48,600.00	49,200.00	48,150.00	48,500.00	42,241.94	1,155,200
2026-05-22	48,050.00	49,500.00	48,050.00	48,500.00	42,241.94	1,456,500
2026-05-21	48,850.00	49,050.00	47,800.00	48,000.00	41,806.45	1,717,200
2026-05-20	50,300.00	50,600.00	47,000.00	48,800.00	42,503.23	5,140,400
2026-05-19	51,600.00	51,800.00	49,800.00	49,900.00	43,461.29	2,749,000
2026-05-18	51,000.00	51,900.00	50,600.00	51,600.00	44,941.94	1,473,600
2026-05-15	51,100.00	51,500.00	50,000.00	51,500.00	44,854.84	1,516,300
2026-05-14	50,000.00	51,300.00	49,650.00	50,800.00	44,245.16	2,002,200
2026-05-13	49,150.00	49,900.00	48,500.00	49,500.00	43,112.90	1,807,600
2026-05-12	48,600.00	50,200.00	47,200.00	47,900.00	41,719.36	5,487,500
2026-05-11	52,700.00	52,700.00	48,550.00	48,600.00	42,329.03	8,962,300
2026-05-08	53,100.00	54,300.00	52,200.00	52,200.00	45,464.52	4,582,900
2026-05-07	54,800.00	55,800.00	53,900.00	53,900.00	46,945.16	3,649,000
2026-05-06	53,200.00	56,200.00	52,800.00	55,800.00	48,600.00	5,766,700
2026-05-05	53,100.00	53,300.00	52,600.00	53,000.00	46,161.29	1,564,200
2026-05-04	53,700.00	54,800.00	53,300.00	53,400.00	46,509.68	1,030,600
2026-04-29	52,500.00	54,000.00	52,500.00	53,600.00	46,683.87	1,358,600
2026-04-28	53,300.00	53,500.00	52,200.00	52,300.00	45,551.61	2,272,300

← NewerPage 2 of 3 · 125 trading daysOlder →

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.