Ducgiang Chemicals & Detergent Powder Joint Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	207,278.17	211,030.10	204,652.47	211,030.10	70,843.75	5,558,680
2022-03-24	211,967.53	216,656.90	206,340.73	208,684.33	70,056.26	7,464,590
2022-03-23	203,526.24	212,998.28	203,337.45	212,998.28	71,504.48	6,876,740
2022-03-22	187,394.48	200,149.73	187,394.48	200,149.73	67,191.16	6,712,690
2022-03-21	178,671.09	187,581.10	177,733.65	187,112.38	62,814.47	7,425,960
2022-03-18	175,858.77	178,671.09	174,170.52	177,358.24	59,539.96	4,011,680
2022-03-17	178,764.40	179,139.81	170,605.21	174,075.04	58,437.77	3,470,920
2022-03-16	170,511.90	179,139.81	167,604.10	177,264.93	59,508.63	3,630,630
2022-03-15	168,823.64	171,638.13	161,788.51	167,604.10	56,265.45	4,721,930
2022-03-14	176,982.83	180,079.42	168,823.64	168,823.64	56,674.85	5,164,390
2022-03-11	175,387.89	181,016.86	174,357.14	176,420.80	59,225.25	5,021,820
2022-03-10	173,981.73	181,860.99	173,513.01	175,387.89	58,878.50	3,118,290
2022-03-09	173,230.91	177,733.65	170,229.80	177,264.93	59,508.63	6,501,540
2022-03-08	178,295.68	181,485.58	169,761.08	170,698.52	57,304.26	6,623,720
2022-03-07	169,385.67	178,202.37	169,385.67	178,109.06	59,792.01	8,830,390
2022-03-04	170,698.52	171,638.13	166,009.16	166,573.36	55,919.42	7,384,520
2022-03-03	156,630.43	166,573.36	156,630.43	166,573.36	55,919.42	11,950,200
2022-03-02	152,878.50	155,692.99	151,096.93	155,692.99	52,266.83	3,683,800
2022-03-01	153,629.32	156,537.12	152,691.88	153,067.29	51,385.38	2,705,780
2022-02-28	152,785.19	154,755.55	148,657.86	152,971.81	51,353.32	3,997,580
2022-02-25	152,878.50	157,943.27	151,754.44	151,754.44	50,944.65	4,568,720
2022-02-24	146,407.57	151,941.06	146,407.57	151,847.75	50,975.97	4,519,900
2022-02-23	143,593.08	151,941.06	143,593.08	147,251.70	49,433.05	4,051,610
2022-02-22	139,936.63	143,968.49	138,341.69	143,499.77	48,173.52	2,790,620
2022-02-21	143,406.46	143,499.77	141,156.17	142,093.61	47,701.46	1,827,580
2022-02-18	137,779.66	142,000.30	136,464.64	141,811.51	47,606.76	3,187,080
2022-02-17	134,121.04	140,405.35	134,121.04	137,872.97	46,284.57	2,457,530
2022-02-16	132,901.50	135,433.89	132,243.99	134,121.04	45,025.03	625,390
2022-02-15	132,150.68	133,745.63	132,150.68	132,619.40	44,520.93	512,550
2022-02-14	135,058.48	136,840.05	132,243.99	132,339.47	44,426.95	1,492,740
2022-02-11	134,121.04	138,810.41	134,027.73	136,935.53	45,969.87	997,330
2022-02-10	137,028.84	137,028.84	133,745.63	134,121.04	45,025.03	1,441,320
2022-02-09	139,279.13	139,279.13	135,995.92	137,872.97	46,284.57	559,210
2022-02-08	133,932.25	140,591.97	132,243.99	138,341.69	46,441.92	1,200,230
2022-02-07	132,243.99	134,121.04	129,431.68	134,121.04	45,025.03	969,340
2022-01-28	123,898.18	130,369.12	123,804.87	129,431.68	43,450.79	692,230
2022-01-27	129,524.99	130,837.83	125,679.75	125,679.75	42,191.26	1,262,720
2022-01-26	136,840.05	137,872.97	129,713.78	129,900.40	43,608.15	1,319,140
2022-01-25	128,962.96	135,247.27	128,962.96	135,247.27	45,403.11	1,168,980
2022-01-24	138,810.41	138,810.41	129,993.71	131,306.55	44,080.20	1,319,800
2022-01-21	142,093.61	142,469.02	137,872.97	138,810.41	46,599.28	1,300,050
2022-01-20	138,623.79	138,623.79	135,995.92	138,623.79	46,536.63	1,645,730
2022-01-19	121,927.82	129,618.30	121,927.82	129,618.30	43,513.44	1,135,560
2022-01-18	122,865.26	125,679.75	118,175.90	121,177.01	40,679.66	2,110,330
2022-01-17	136,935.53	136,935.53	125,773.06	125,773.06	42,222.58	2,214,490
2022-01-14	134,307.66	137,497.56	134,307.66	135,151.79	45,371.06	674,870
2022-01-13	139,279.13	140,216.56	137,122.15	137,404.25	46,127.22	879,070
2022-01-12	135,995.92	140,685.28	134,683.07	140,591.97	47,197.36	1,646,600
2022-01-11	136,184.71	136,278.02	133,745.63	134,121.04	45,025.03	2,841,620
2022-01-10	143,406.46	143,406.46	134,214.35	135,995.92	45,654.44	4,425,500
2022-01-07	146,125.47	146,500.88	143,593.08	143,688.56	48,236.89	2,192,140
2022-01-06	146,314.26	148,846.64	145,845.54	146,032.16	49,023.65	1,330,430
2022-01-05	149,408.67	149,408.67	146,969.60	146,969.60	49,338.35	1,836,910
2022-01-04	150,066.18	151,003.62	149,222.05	149,408.67	50,157.16	1,395,530
2021-12-31	148,751.16	149,970.70	147,251.70	149,970.70	50,345.84	1,147,930
2021-12-30	147,907.04	149,126.57	146,969.60	148,189.14	49,747.76	1,400,520
2021-12-29	151,754.44	151,754.44	148,189.14	149,126.57	50,062.46	1,585,190
2021-12-28	149,603.97	152,401.10	149,603.97	150,814.83	50,293.51	1,344,100
2021-12-27	148,299.81	151,374.69	148,299.81	150,814.83	50,293.51	1,088,260
2021-12-24	149,137.42	149,137.42	145,875.92	149,044.11	49,703.01	1,349,520

← NewerPage 20 of 21 · 1,251 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.