Ducgiang Chemicals & Detergent Powder Joint Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	92,400.00	92,400.00	91,200.00	91,800.00	76,458.28	1,237,400
2025-05-09	92,900.00	92,900.00	91,500.00	91,700.00	76,374.99	893,400
2025-05-08	92,000.00	92,800.00	91,200.00	92,200.00	76,791.43	1,383,700
2025-05-07	93,300.00	94,000.00	91,800.00	92,100.00	76,708.14	1,201,400
2025-05-06	94,500.00	94,700.00	93,000.00	93,300.00	77,707.59	958,700
2025-05-05	92,500.00	94,000.00	90,800.00	93,800.00	78,124.03	1,786,300
2025-04-29	91,200.00	92,900.00	90,700.00	91,000.00	75,791.97	981,100
2025-04-28	90,600.00	91,500.00	89,900.00	91,500.00	76,208.41	770,400
2025-04-25	91,900.00	92,000.00	89,700.00	91,200.00	75,958.55	1,177,400
2025-04-24	91,500.00	92,500.00	90,600.00	91,600.00	76,291.70	1,130,100
2025-04-23	89,200.00	92,500.00	88,800.00	90,800.00	75,625.40	2,052,900
2025-04-22	87,600.00	89,900.00	81,500.00	88,200.00	73,459.91	3,379,000
2025-04-21	88,600.00	88,800.00	86,600.00	87,100.00	72,543.74	879,100
2025-04-18	88,200.00	88,600.00	86,800.00	88,500.00	73,709.78	1,871,800
2025-04-17	85,600.00	87,300.00	85,600.00	87,200.00	72,627.03	1,118,500
2025-04-16	88,500.00	89,300.00	87,200.00	87,600.00	72,960.18	2,567,400
2025-04-15	90,000.00	91,800.00	87,100.00	89,500.00	74,542.65	3,516,200
2025-04-14	89,400.00	89,400.00	87,000.00	89,400.00	74,459.37	3,859,300
2025-04-11	83,600.00	83,600.00	80,100.00	83,600.00	69,628.67	2,993,300
2025-04-10	78,200.00	78,200.00	78,200.00	78,200.00	65,131.12	134,200
2025-04-09	73,100.00	78,000.00	73,100.00	73,100.00	60,883.44	5,859,900
2025-04-08	79,100.00	84,000.00	78,600.00	78,600.00	65,464.27	2,261,100
2025-04-04	84,100.00	85,700.00	84,100.00	84,500.00	70,378.26	6,889,200
2025-04-03	93,000.00	93,000.00	90,400.00	90,400.00	75,292.25	3,006,700
2025-04-02	98,000.00	98,000.00	96,200.00	97,100.00	80,872.53	1,899,100
2025-04-01	99,700.00	100,200.00	97,100.00	98,200.00	81,788.70	2,454,100
2025-03-31	101,600.00	102,100.00	96,800.00	99,600.00	82,954.73	3,976,100
2025-03-28	105,100.00	105,100.00	102,500.00	102,900.00	85,703.23	1,545,500
2025-03-27	104,400.00	105,400.00	103,800.00	105,100.00	87,535.56	652,900
2025-03-26	104,200.00	105,400.00	103,600.00	104,500.00	87,035.84	1,032,600
2025-03-25	104,000.00	104,900.00	104,000.00	104,200.00	86,785.97	1,031,600
2025-03-24	105,000.00	106,800.00	103,300.00	104,000.00	86,619.40	2,099,200
2025-03-21	106,800.00	106,800.00	104,300.00	104,900.00	87,368.99	1,605,200
2025-03-20	108,000.00	108,000.00	105,100.00	106,400.00	88,618.31	2,131,400
2025-03-19	107,300.00	108,600.00	106,300.00	107,900.00	89,867.62	1,706,400
2025-03-18	107,500.00	108,200.00	107,100.00	107,300.00	89,367.90	653,400
2025-03-17	107,400.00	108,000.00	106,700.00	107,000.00	89,118.03	1,568,400
2025-03-14	108,900.00	108,900.00	106,800.00	107,000.00	89,118.03	2,581,300
2025-03-13	110,300.00	110,400.00	108,900.00	108,900.00	90,700.50	1,669,000
2025-03-12	109,800.00	110,000.00	109,000.00	110,000.00	91,616.67	1,233,900
2025-03-11	109,700.00	109,900.00	108,900.00	109,100.00	90,867.08	2,038,900
2025-03-10	111,200.00	111,700.00	110,400.00	110,500.00	92,033.11	1,634,500
2025-03-07	111,900.00	111,900.00	110,600.00	111,200.00	92,616.12	1,415,100
2025-03-06	110,500.00	111,400.00	109,300.00	111,100.00	92,532.84	2,065,100
2025-03-05	112,400.00	112,600.00	109,900.00	110,000.00	91,616.67	2,388,400
2025-03-04	113,500.00	113,500.00	111,500.00	112,000.00	93,282.43	1,487,700
2025-03-03	112,500.00	115,600.00	111,500.00	113,300.00	94,365.17	3,330,600
2025-02-28	111,000.00	112,800.00	110,800.00	111,500.00	92,865.99	2,520,300
2025-02-27	110,000.00	111,500.00	109,700.00	110,800.00	92,282.97	1,743,000
2025-02-26	110,000.00	111,000.00	109,500.00	110,000.00	91,616.67	1,179,100
2025-02-25	109,800.00	110,400.00	108,800.00	109,700.00	91,366.81	1,145,300
2025-02-24	109,400.00	109,500.00	108,000.00	109,500.00	91,200.23	1,278,500
2025-02-21	110,400.00	110,900.00	109,100.00	109,500.00	91,200.23	909,800
2025-02-20	108,300.00	112,200.00	108,100.00	110,300.00	91,866.53	2,532,000
2025-02-19	108,000.00	108,000.00	107,000.00	108,000.00	89,950.91	1,118,400
2025-02-18	106,900.00	107,500.00	106,600.00	107,500.00	89,534.47	915,400
2025-02-17	108,000.00	108,300.00	106,500.00	106,600.00	88,784.88	1,738,300
2025-02-14	108,800.00	109,500.00	107,600.00	108,000.00	89,950.91	1,254,600
2025-02-13	107,900.00	108,500.00	107,400.00	108,500.00	90,367.35	995,600
2025-02-12	109,000.00	109,500.00	107,500.00	108,400.00	90,284.06	941,900

← NewerPage 7 of 21 · 1,246 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.