Ducgiang Chemicals & Detergent Powder Joint Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 101,700.00 | 103,200.00 | 101,600.00 | 103,200.00 | 85,953.09 | 1,389,300 |
| 2025-08-01 | 102,300.00 | 103,000.00 | 101,600.00 | 101,600.00 | 84,620.49 | 1,650,000 |
| 2025-07-31 | 104,500.00 | 104,500.00 | 101,500.00 | 102,900.00 | 85,703.23 | 2,086,300 |
| 2025-07-30 | 101,500.00 | 103,900.00 | 101,000.00 | 103,900.00 | 86,536.11 | 2,335,600 |
| 2025-07-29 | 105,500.00 | 107,600.00 | 101,500.00 | 101,500.00 | 84,537.20 | 4,598,900 |
| 2025-07-28 | 105,500.00 | 107,000.00 | 104,300.00 | 105,500.00 | 87,868.72 | 3,496,900 |
| 2025-07-25 | 105,600.00 | 105,600.00 | 104,100.00 | 105,200.00 | 87,618.85 | 1,990,100 |
| 2025-07-24 | 106,200.00 | 106,500.00 | 104,300.00 | 105,200.00 | 87,618.85 | 1,875,800 |
| 2025-07-23 | 104,300.00 | 106,000.00 | 102,900.00 | 105,700.00 | 88,035.29 | 5,456,200 |
| 2025-07-22 | 101,800.00 | 102,800.00 | 101,700.00 | 102,300.00 | 85,203.50 | 1,832,900 |
| 2025-07-21 | 102,600.00 | 103,500.00 | 102,100.00 | 102,100.00 | 85,036.93 | 1,787,200 |
| 2025-07-18 | 103,000.00 | 103,800.00 | 102,300.00 | 102,600.00 | 85,453.37 | 2,094,600 |
| 2025-07-17 | 105,000.00 | 106,200.00 | 102,800.00 | 103,100.00 | 85,869.81 | 2,845,800 |
| 2025-07-16 | 102,500.00 | 102,800.00 | 101,500.00 | 102,000.00 | 84,953.64 | 1,724,900 |
| 2025-07-15 | 104,000.00 | 105,300.00 | 102,400.00 | 102,400.00 | 85,286.79 | 3,012,100 |
| 2025-07-14 | 104,200.00 | 104,200.00 | 101,700.00 | 103,900.00 | 86,536.11 | 1,851,200 |
| 2025-07-11 | 102,000.00 | 104,100.00 | 101,600.00 | 103,700.00 | 86,369.53 | 4,745,300 |
| 2025-07-10 | 101,600.00 | 102,000.00 | 101,000.00 | 101,500.00 | 84,537.20 | 2,304,100 |
| 2025-07-09 | 103,100.00 | 104,600.00 | 102,100.00 | 102,100.00 | 85,036.93 | 1,984,400 |
| 2025-07-08 | 102,200.00 | 102,600.00 | 101,100.00 | 102,600.00 | 85,453.37 | 1,911,400 |
| 2025-07-07 | 102,600.00 | 102,700.00 | 100,500.00 | 102,200.00 | 85,120.22 | 2,413,500 |
| 2025-07-04 | 102,900.00 | 103,400.00 | 101,700.00 | 102,000.00 | 84,953.64 | 1,406,100 |
| 2025-07-03 | 100,600.00 | 104,200.00 | 100,500.00 | 103,000.00 | 85,786.52 | 3,443,600 |
| 2025-07-02 | 100,900.00 | 102,000.00 | 99,700.00 | 101,800.00 | 84,787.06 | 1,842,800 |
| 2025-07-01 | 102,200.00 | 102,200.00 | 99,500.00 | 100,900.00 | 84,037.47 | 2,442,400 |
| 2025-06-30 | 100,600.00 | 102,500.00 | 100,400.00 | 101,700.00 | 84,703.78 | 2,879,100 |
| 2025-06-27 | 96,600.00 | 99,500.00 | 96,300.00 | 98,900.00 | 82,371.71 | 3,236,700 |
| 2025-06-26 | 97,300.00 | 97,800.00 | 96,500.00 | 96,700.00 | 80,539.38 | 1,020,000 |
| 2025-06-25 | 96,900.00 | 98,000.00 | 96,300.00 | 97,200.00 | 80,955.82 | 2,034,400 |
| 2025-06-24 | 97,000.00 | 97,100.00 | 96,000.00 | 96,500.00 | 80,372.81 | 2,237,200 |
| 2025-06-23 | 96,000.00 | 97,400.00 | 95,000.00 | 96,400.00 | 80,289.52 | 1,143,500 |
| 2025-06-20 | 97,200.00 | 97,200.00 | 96,000.00 | 96,800.00 | 80,622.67 | 1,813,200 |
| 2025-06-19 | 97,500.00 | 98,800.00 | 96,300.00 | 97,400.00 | 81,122.40 | 1,731,600 |
| 2025-06-18 | 98,600.00 | 99,000.00 | 96,700.00 | 97,400.00 | 81,122.40 | 2,242,300 |
| 2025-06-17 | 98,900.00 | 99,000.00 | 96,700.00 | 98,700.00 | 82,205.14 | 2,374,000 |
| 2025-06-16 | 93,100.00 | 98,000.00 | 93,100.00 | 98,000.00 | 81,622.12 | 4,957,100 |
| 2025-06-13 | 91,900.00 | 95,000.00 | 91,000.00 | 92,700.00 | 77,207.87 | 3,253,500 |
| 2025-06-12 | 92,800.00 | 93,500.00 | 92,400.00 | 92,900.00 | 77,374.44 | 1,354,700 |
| 2025-06-11 | 91,300.00 | 95,500.00 | 90,800.00 | 92,700.00 | 77,207.87 | 3,655,400 |
| 2025-06-10 | 88,200.00 | 92,200.00 | 88,200.00 | 91,300.00 | 76,041.84 | 2,822,800 |
| 2025-06-09 | 89,800.00 | 89,800.00 | 88,100.00 | 88,100.00 | 73,376.62 | 1,104,900 |
| 2025-06-06 | 90,600.00 | 90,600.00 | 89,100.00 | 89,800.00 | 74,792.52 | 1,145,400 |
| 2025-06-05 | 90,200.00 | 91,700.00 | 89,700.00 | 90,600.00 | 75,458.82 | 1,627,100 |
| 2025-06-04 | 91,100.00 | 91,900.00 | 90,000.00 | 90,100.00 | 75,042.38 | 1,169,700 |
| 2025-06-03 | 89,900.00 | 91,000.00 | 89,100.00 | 90,500.00 | 75,375.53 | 1,425,300 |
| 2025-06-02 | 89,000.00 | 89,300.00 | 88,000.00 | 89,100.00 | 74,209.50 | 658,800 |
| 2025-05-30 | 90,000.00 | 90,000.00 | 88,000.00 | 89,900.00 | 74,875.81 | 1,722,400 |
| 2025-05-29 | 90,700.00 | 91,300.00 | 89,500.00 | 89,500.00 | 74,542.65 | 1,164,900 |
| 2025-05-28 | 93,000.00 | 93,000.00 | 90,300.00 | 90,700.00 | 75,542.11 | 1,448,900 |
| 2025-05-27 | 90,400.00 | 92,500.00 | 89,700.00 | 91,800.00 | 76,458.28 | 1,857,500 |
| 2025-05-26 | 87,500.00 | 90,000.00 | 87,300.00 | 90,000.00 | 74,959.09 | 1,657,200 |
| 2025-05-23 | 88,400.00 | 88,800.00 | 87,800.00 | 87,800.00 | 73,126.76 | 1,301,700 |
| 2025-05-22 | 88,900.00 | 89,000.00 | 88,100.00 | 88,800.00 | 73,959.64 | 1,571,700 |
| 2025-05-21 | 90,000.00 | 90,200.00 | 88,700.00 | 88,800.00 | 73,959.64 | 1,358,600 |
| 2025-05-20 | 89,500.00 | 90,000.00 | 88,700.00 | 89,900.00 | 74,875.81 | 1,795,700 |
| 2025-05-19 | 91,100.00 | 91,100.00 | 89,400.00 | 89,500.00 | 74,542.65 | 2,718,600 |
| 2025-05-16 | 93,500.00 | 93,500.00 | 91,600.00 | 91,900.00 | 76,541.56 | 1,683,500 |
| 2025-05-15 | 94,400.00 | 94,500.00 | 92,600.00 | 93,500.00 | 77,874.17 | 1,493,800 |
| 2025-05-14 | 91,400.00 | 94,000.00 | 91,400.00 | 93,800.00 | 78,124.03 | 3,424,100 |
| 2025-05-13 | 91,900.00 | 93,000.00 | 91,200.00 | 91,600.00 | 76,291.70 | 3,827,300 |
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.