Ducgiang Chemicals & Detergent Powder Joint Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	53,600.00	53,600.00	52,600.00	53,300.00	46,422.58	1,894,500
2026-04-23	54,800.00	54,800.00	53,100.00	53,500.00	46,596.78	2,156,500
2026-04-22	53,600.00	56,500.00	53,600.00	54,800.00	47,729.03	4,246,300
2026-04-21	53,100.00	54,400.00	52,500.00	53,300.00	46,422.58	1,959,400
2026-04-20	53,800.00	54,500.00	52,500.00	53,100.00	46,248.39	3,422,200
2026-04-17	55,000.00	55,900.00	54,200.00	54,500.00	47,467.74	2,642,000
2026-04-16	54,600.00	55,000.00	54,000.00	54,900.00	47,816.13	1,675,900
2026-04-15	56,400.00	56,700.00	54,600.00	54,600.00	47,554.84	2,341,800
2026-04-14	54,600.00	57,300.00	54,000.00	56,300.00	49,035.49	4,533,600
2026-04-13	53,100.00	55,400.00	53,100.00	54,300.00	47,293.55	2,204,800
2026-04-10	52,500.00	54,900.00	51,700.00	54,000.00	47,032.26	3,815,900
2026-04-09	55,700.00	55,800.00	52,900.00	53,100.00	46,248.39	6,912,700
2026-04-08	55,000.00	56,300.00	54,800.00	55,700.00	48,512.90	3,396,100
2026-04-07	53,300.00	54,200.00	52,500.00	54,200.00	47,206.45	1,791,100
2026-04-06	56,300.00	56,300.00	53,000.00	53,000.00	46,161.29	3,451,700
2026-04-03	56,900.00	57,400.00	55,000.00	56,500.00	49,209.68	8,384,200
2026-04-02	50,400.00	54,000.00	49,600.00	54,000.00	47,032.26	4,398,300
2026-04-01	50,600.00	51,400.00	50,200.00	50,500.00	43,983.87	2,855,400
2026-03-31	49,500.00	51,500.00	49,500.00	50,200.00	43,722.58	2,507,200
2026-03-30	50,900.00	51,000.00	48,250.00	49,100.00	42,764.52	6,921,600
2026-03-27	52,700.00	52,700.00	51,600.00	51,800.00	45,116.13	5,864,900
2026-03-26	55,000.00	55,000.00	51,700.00	52,300.00	45,551.61	5,037,800
2026-03-25	52,500.00	55,700.00	52,500.00	54,700.00	47,641.94	4,337,800
2026-03-24	53,000.00	53,500.00	51,700.00	52,500.00	45,725.81	7,065,700
2026-03-23	54,300.00	57,500.00	51,700.00	51,700.00	45,029.03	7,143,900
2026-03-20	55,500.00	58,000.00	55,500.00	55,500.00	48,338.71	34,977,300
2026-03-19	59,600.00	59,600.00	59,600.00	59,600.00	51,909.68	1,376,100
2026-03-18	64,000.00	64,000.00	64,000.00	64,000.00	55,741.94	643,800
2026-03-17	74,700.00	75,500.00	68,800.00	68,800.00	59,922.58	7,724,600
2026-03-16	76,500.00	77,700.00	72,200.00	73,900.00	64,364.52	9,659,900
2026-03-13	80,400.00	81,700.00	76,500.00	77,400.00	67,412.91	8,635,900
2026-03-12	77,000.00	82,000.00	76,200.00	80,900.00	70,461.29	9,831,700
2026-03-11	77,400.00	79,700.00	76,000.00	77,700.00	67,674.20	6,463,800
2026-03-10	74,800.00	75,900.00	73,200.00	75,900.00	66,106.45	10,779,700
2026-03-09	76,000.00	77,200.00	70,000.00	71,000.00	61,838.71	10,234,900
2026-03-06	71,100.00	75,600.00	71,100.00	73,100.00	63,667.74	5,742,700
2026-03-05	72,300.00	73,100.00	71,000.00	71,000.00	61,838.71	2,672,600
2026-03-04	73,500.00	73,900.00	70,100.00	70,900.00	61,751.61	6,232,900
2026-03-03	76,900.00	76,900.00	73,600.00	73,800.00	64,277.42	4,302,800
2026-03-02	73,000.00	76,800.00	71,900.00	75,300.00	65,583.87	9,213,900
2026-02-27	73,300.00	74,500.00	72,000.00	73,800.00	64,277.42	3,393,400
2026-02-26	76,000.00	76,000.00	73,500.00	73,600.00	64,103.23	3,485,600
2026-02-25	76,600.00	76,900.00	73,500.00	76,000.00	66,193.55	7,127,000
2026-02-24	70,000.00	75,100.00	70,000.00	75,100.00	65,409.68	10,866,500
2026-02-23	69,100.00	72,500.00	68,800.00	70,200.00	61,141.94	4,067,100
2026-02-13	67,900.00	68,800.00	67,300.00	68,400.00	59,574.20	1,516,100
2026-02-12	68,100.00	68,700.00	67,600.00	67,800.00	59,051.61	1,138,100
2026-02-11	68,000.00	68,700.00	68,000.00	68,500.00	59,661.29	2,003,400
2026-02-10	67,300.00	68,900.00	67,000.00	68,000.00	59,225.81	2,665,800
2026-02-09	65,800.00	67,400.00	65,700.00	67,200.00	58,529.03	1,663,800
2026-02-06	67,000.00	67,200.00	65,200.00	65,300.00	56,874.20	4,564,800
2026-02-05	69,000.00	69,300.00	67,500.00	67,700.00	58,964.52	1,776,500
2026-02-04	68,000.00	70,200.00	67,700.00	68,700.00	59,835.49	3,240,400
2026-02-03	67,300.00	68,400.00	67,300.00	67,900.00	59,138.71	2,877,600
2026-02-02	69,000.00	69,200.00	66,600.00	67,300.00	58,616.13	3,457,600
2026-01-30	69,000.00	71,000.00	68,200.00	68,600.00	59,748.39	3,461,500
2026-01-29	68,400.00	68,600.00	66,100.00	67,800.00	59,051.61	2,642,600
2026-01-28	67,700.00	69,400.00	67,000.00	68,100.00	59,312.91	3,006,800
2026-01-27	67,000.00	68,800.00	66,100.00	67,500.00	58,790.32	4,918,700
2026-01-26	73,800.00	73,800.00	68,800.00	68,800.00	59,922.58	7,179,700

← NewerPage 3 of 21 · 1,249 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.