Ducgiang Chemicals & Detergent Powder Joint Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 94,000.00 | 95,000.00 | 93,300.00 | 94,400.00 | 78,623.76 | 1,210,800 |
| 2025-10-28 | 92,500.00 | 95,100.00 | 92,500.00 | 94,000.00 | 78,290.61 | 1,606,900 |
| 2025-10-27 | 93,000.00 | 94,500.00 | 92,500.00 | 92,900.00 | 77,374.44 | 1,467,700 |
| 2025-10-24 | 91,000.00 | 92,800.00 | 90,600.00 | 92,400.00 | 76,958.00 | 1,811,000 |
| 2025-10-23 | 91,600.00 | 92,200.00 | 90,000.00 | 91,000.00 | 75,791.97 | 1,263,100 |
| 2025-10-22 | 89,200.00 | 94,000.00 | 89,200.00 | 91,000.00 | 75,791.97 | 2,385,600 |
| 2025-10-21 | 89,000.00 | 91,100.00 | 87,900.00 | 89,200.00 | 74,292.79 | 2,272,200 |
| 2025-10-20 | 92,600.00 | 94,300.00 | 87,000.00 | 87,000.00 | 72,460.46 | 2,040,600 |
| 2025-10-17 | 95,500.00 | 95,500.00 | 93,200.00 | 93,200.00 | 77,624.31 | 1,038,300 |
| 2025-10-16 | 95,000.00 | 95,200.00 | 94,000.00 | 95,000.00 | 79,123.49 | 1,411,000 |
| 2025-10-15 | 97,000.00 | 97,100.00 | 94,600.00 | 95,000.00 | 79,123.49 | 1,184,800 |
| 2025-10-14 | 96,900.00 | 97,700.00 | 96,000.00 | 96,200.00 | 80,122.94 | 2,276,000 |
| 2025-10-13 | 93,000.00 | 96,400.00 | 93,000.00 | 95,900.00 | 79,873.08 | 2,001,100 |
| 2025-10-10 | 94,200.00 | 94,400.00 | 93,500.00 | 94,300.00 | 78,540.47 | 1,439,300 |
| 2025-10-09 | 94,400.00 | 94,500.00 | 93,100.00 | 93,500.00 | 77,874.17 | 942,900 |
| 2025-10-08 | 93,600.00 | 94,500.00 | 92,100.00 | 94,400.00 | 78,623.76 | 1,164,400 |
| 2025-10-07 | 92,800.00 | 93,300.00 | 92,700.00 | 93,000.00 | 77,457.73 | 670,200 |
| 2025-10-06 | 93,500.00 | 93,500.00 | 92,100.00 | 92,800.00 | 77,291.15 | 1,183,200 |
| 2025-10-03 | 91,800.00 | 92,500.00 | 91,400.00 | 91,500.00 | 76,208.41 | 1,063,700 |
| 2025-10-02 | 92,200.00 | 92,900.00 | 91,800.00 | 91,800.00 | 76,458.28 | 696,700 |
| 2025-10-01 | 91,800.00 | 93,000.00 | 91,800.00 | 92,200.00 | 76,791.43 | 788,500 |
| 2025-09-30 | 94,000.00 | 94,000.00 | 91,200.00 | 91,800.00 | 76,458.28 | 1,789,200 |
| 2025-09-29 | 95,100.00 | 95,200.00 | 94,000.00 | 94,000.00 | 78,290.61 | 1,605,100 |
| 2025-09-26 | 96,500.00 | 96,500.00 | 95,400.00 | 95,400.00 | 79,456.64 | 957,700 |
| 2025-09-25 | 96,600.00 | 96,900.00 | 96,000.00 | 96,500.00 | 80,372.81 | 999,200 |
| 2025-09-24 | 96,100.00 | 97,000.00 | 95,000.00 | 97,000.00 | 80,789.25 | 911,600 |
| 2025-09-23 | 96,100.00 | 96,700.00 | 95,500.00 | 96,000.00 | 79,956.37 | 981,400 |
| 2025-09-22 | 96,900.00 | 97,400.00 | 95,300.00 | 96,000.00 | 79,956.37 | 2,087,800 |
| 2025-09-19 | 99,000.00 | 99,800.00 | 96,700.00 | 96,700.00 | 80,539.38 | 2,008,300 |
| 2025-09-18 | 100,200.00 | 100,300.00 | 98,200.00 | 98,800.00 | 82,288.43 | 1,542,600 |
| 2025-09-17 | 100,000.00 | 103,000.00 | 99,700.00 | 99,800.00 | 83,121.31 | 4,109,900 |
| 2025-09-16 | 99,900.00 | 101,400.00 | 99,500.00 | 100,000.00 | 83,287.88 | 3,242,200 |
| 2025-09-15 | 98,300.00 | 99,800.00 | 97,600.00 | 99,500.00 | 82,871.44 | 2,428,000 |
| 2025-09-12 | 97,000.00 | 98,200.00 | 96,000.00 | 97,500.00 | 81,205.68 | 1,971,700 |
| 2025-09-11 | 96,000.00 | 97,000.00 | 94,000.00 | 97,000.00 | 80,789.25 | 1,712,000 |
| 2025-09-10 | 96,000.00 | 96,400.00 | 95,600.00 | 95,900.00 | 79,873.08 | 783,800 |
| 2025-09-09 | 96,300.00 | 96,500.00 | 95,300.00 | 95,600.00 | 79,623.21 | 1,424,900 |
| 2025-09-08 | 97,700.00 | 98,600.00 | 95,900.00 | 96,200.00 | 80,122.94 | 2,292,200 |
| 2025-09-05 | 100,000.00 | 101,400.00 | 97,900.00 | 97,900.00 | 81,538.84 | 2,766,100 |
| 2025-09-04 | 97,600.00 | 99,500.00 | 97,400.00 | 99,300.00 | 82,704.87 | 2,212,600 |
| 2025-09-03 | 98,300.00 | 99,000.00 | 97,300.00 | 97,600.00 | 81,288.97 | 1,944,200 |
| 2025-08-29 | 100,200.00 | 100,200.00 | 98,200.00 | 98,200.00 | 81,788.70 | 1,334,800 |
| 2025-08-28 | 100,100.00 | 101,000.00 | 99,000.00 | 99,700.00 | 83,038.02 | 1,577,600 |
| 2025-08-27 | 98,500.00 | 100,700.00 | 97,100.00 | 98,700.00 | 82,205.14 | 2,427,100 |
| 2025-08-26 | 96,100.00 | 99,000.00 | 96,100.00 | 99,000.00 | 82,455.00 | 1,534,800 |
| 2025-08-25 | 99,400.00 | 99,400.00 | 96,700.00 | 97,000.00 | 80,789.25 | 1,779,600 |
| 2025-08-22 | 96,700.00 | 99,300.00 | 95,100.00 | 98,800.00 | 82,288.43 | 3,366,500 |
| 2025-08-21 | 98,300.00 | 99,300.00 | 95,400.00 | 96,700.00 | 80,539.38 | 5,248,900 |
| 2025-08-20 | 102,200.00 | 102,300.00 | 98,000.00 | 99,000.00 | 82,455.00 | 4,601,200 |
| 2025-08-19 | 103,400.00 | 103,600.00 | 101,900.00 | 102,200.00 | 85,120.22 | 2,851,800 |
| 2025-08-18 | 103,600.00 | 105,100.00 | 102,500.00 | 103,400.00 | 86,119.67 | 2,385,000 |
| 2025-08-15 | 106,200.00 | 106,700.00 | 103,100.00 | 103,600.00 | 86,286.25 | 3,524,500 |
| 2025-08-14 | 106,700.00 | 106,700.00 | 104,600.00 | 105,900.00 | 88,201.87 | 3,339,800 |
| 2025-08-13 | 107,900.00 | 107,900.00 | 105,100.00 | 106,500.00 | 88,701.59 | 3,068,300 |
| 2025-08-12 | 106,900.00 | 110,900.00 | 106,300.00 | 107,900.00 | 89,867.62 | 4,826,400 |
| 2025-08-11 | 107,000.00 | 107,600.00 | 106,200.00 | 106,300.00 | 88,535.02 | 2,409,900 |
| 2025-08-08 | 107,300.00 | 108,500.00 | 105,500.00 | 107,500.00 | 89,534.47 | 4,252,200 |
| 2025-08-07 | 107,400.00 | 108,300.00 | 105,600.00 | 106,300.00 | 88,535.02 | 2,256,200 |
| 2025-08-06 | 103,100.00 | 106,600.00 | 103,000.00 | 106,300.00 | 88,535.02 | 4,821,700 |
| 2025-08-05 | 103,200.00 | 105,400.00 | 101,600.00 | 103,500.00 | 86,202.96 | 3,811,400 |
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.