Ducgiang Chemicals & Detergent Powder Joint Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	149,697.28	152,678.86	146,806.85	148,206.50	49,423.69	3,855,010
2021-12-22	148,857.49	153,798.58	148,857.49	151,747.93	50,604.68	3,168,420
2021-12-21	156,129.16	156,873.47	148,019.88	149,977.21	50,014.18	5,550,000
2021-12-20	160,603.69	160,603.69	155,382.68	156,129.16	52,065.72	3,243,940
2021-12-17	161,348.00	162,001.17	159,390.66	160,790.31	53,620.12	4,215,660
2021-12-16	164,051.82	164,051.82	160,230.45	162,187.79	54,086.15	1,640,740
2021-12-15	161,721.24	163,025.41	158,646.35	161,254.69	53,774.98	3,059,700
2021-12-14	166,848.94	166,848.94	161,721.24	163,212.03	54,427.71	3,454,640
2021-12-13	164,611.68	169,643.90	164,145.13	166,848.94	55,640.54	3,058,620
2021-12-10	164,051.82	169,643.90	163,958.51	165,449.30	55,173.79	4,518,600
2021-12-09	157,993.18	163,771.89	157,619.95	163,771.89	54,614.41	5,178,710
2021-12-08	154,729.51	160,323.76	154,729.51	157,526.64	52,531.75	3,784,700
2021-12-07	145,875.92	153,798.58	145,875.92	153,052.10	51,039.59	2,352,720
2021-12-06	147,460.02	148,206.50	144,011.89	144,849.51	48,304.20	3,981,520
2021-12-03	152,865.48	153,145.41	147,739.95	147,739.95	49,268.10	2,473,800
2021-12-02	152,027.86	154,265.13	151,934.55	152,121.17	50,729.15	1,836,910
2021-12-01	151,934.55	154,545.06	151,281.38	151,934.55	50,666.91	1,420,050
2021-11-30	150,070.52	154,729.51	148,299.81	152,307.79	50,791.38	2,800,820
2021-11-29	148,299.81	150,257.14	147,273.40	148,950.80	49,671.90	2,400,020
2021-11-26	155,196.06	156,129.16	150,537.07	151,001.45	50,355.74	4,044,880
2021-11-25	156,595.71	156,873.47	153,891.89	155,942.54	52,003.49	2,590,110
2021-11-24	155,662.61	158,366.42	155,569.30	156,222.47	52,096.84	2,729,650
2021-11-23	152,865.48	155,662.61	151,374.69	155,196.06	51,754.56	3,459,630
2021-11-22	157,526.64	160,230.45	152,865.48	153,705.27	51,257.41	4,933,280
2021-11-19	157,993.18	161,721.24	151,001.45	157,806.56	52,625.10	4,952,160
2021-11-18	153,798.58	158,459.73	153,798.58	157,806.56	52,625.10	6,865,450
2021-11-17	147,273.40	152,401.10	147,273.40	152,401.10	50,822.50	7,561,370
2021-11-16	144,011.89	148,206.50	144,011.89	146,342.47	48,802.07	4,590,640
2021-11-15	144,756.20	144,942.82	144,011.89	144,476.27	48,179.74	2,841,620
2021-11-12	144,105.20	144,942.82	143,545.34	144,942.82	48,335.32	2,901,510
2021-11-11	144,476.27	145,129.44	143,731.96	144,385.13	48,149.34	3,658,190
2021-11-10	146,900.16	147,180.09	144,476.27	145,129.44	48,397.55	5,563,020
2021-11-09	153,238.72	153,238.72	147,739.95	148,206.50	49,423.69	3,716,350
2021-11-08	152,678.86	157,806.56	152,307.79	152,772.17	50,946.24	3,785,140
2021-11-05	147,833.26	155,662.61	145,875.92	152,121.17	50,729.15	7,742,350
2021-11-04	143,078.79	146,342.47	142,425.62	145,782.61	48,615.37	1,752,710
2021-11-03	145,595.99	145,595.99	142,798.86	143,078.79	47,713.71	2,183,890
2021-11-02	145,409.37	146,806.85	144,105.20	145,222.75	48,428.67	1,806,090
2021-11-01	142,612.24	146,713.54	142,425.62	145,129.44	48,397.55	2,332,750
2021-10-29	143,078.79	143,078.79	141,588.00	142,425.62	47,495.89	4,125,390
2021-10-28	145,409.37	147,273.40	143,265.41	143,358.72	47,807.06	2,615,290
2021-10-27	146,713.54	146,713.54	144,942.82	145,222.75	48,428.67	1,965,590
2021-10-26	144,476.27	147,273.40	144,105.20	146,249.16	48,770.96	1,482,330
2021-10-25	149,137.42	152,307.79	145,409.37	146,342.47	48,802.07	2,421,070
2021-10-22	151,374.69	151,468.00	147,366.71	148,486.43	49,517.04	2,453,400
2021-10-21	147,460.02	152,865.48	147,366.71	150,070.52	50,045.30	3,207,260
2021-10-20	143,172.10	149,137.42	141,961.24	147,460.02	49,174.75	3,375,220
2021-10-19	142,147.86	143,731.96	141,494.69	141,681.31	47,247.68	4,325,250
2021-10-18	149,137.42	149,137.42	143,731.96	145,875.92	48,646.49	2,685,810
2021-10-15	146,435.78	149,137.42	146,435.78	147,833.26	49,299.22	1,980,130
2021-10-14	150,537.07	152,678.86	146,993.47	147,086.78	49,050.28	2,366,390

← NewerPage 21 of 21 · 1,251 trading days

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.