Ducgiang Chemicals & Detergent Powder Joint Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 107,600.00 | 108,800.00 | 106,300.00 | 108,500.00 | 90,367.35 | 1,405,100 |
| 2025-02-10 | 110,500.00 | 110,500.00 | 107,600.00 | 107,600.00 | 89,617.76 | 2,288,800 |
| 2025-02-07 | 111,400.00 | 111,500.00 | 110,200.00 | 111,100.00 | 92,532.84 | 1,245,600 |
| 2025-02-06 | 111,700.00 | 111,900.00 | 110,600.00 | 111,400.00 | 92,782.70 | 1,226,000 |
| 2025-02-05 | 111,800.00 | 111,900.00 | 110,500.00 | 111,700.00 | 93,032.56 | 1,253,300 |
| 2025-02-04 | 110,800.00 | 111,900.00 | 110,400.00 | 111,500.00 | 92,865.99 | 1,077,100 |
| 2025-02-03 | 111,400.00 | 111,400.00 | 109,900.00 | 110,400.00 | 91,949.82 | 668,100 |
| 2025-01-24 | 111,000.00 | 111,700.00 | 110,200.00 | 111,400.00 | 92,782.70 | 1,038,000 |
| 2025-01-23 | 110,100.00 | 111,000.00 | 109,300.00 | 111,000.00 | 92,449.55 | 1,183,400 |
| 2025-01-22 | 109,000.00 | 110,300.00 | 109,000.00 | 109,000.00 | 90,783.79 | 838,500 |
| 2025-01-21 | 109,600.00 | 110,200.00 | 108,900.00 | 109,000.00 | 90,783.79 | 965,100 |
| 2025-01-20 | 110,000.00 | 110,600.00 | 109,700.00 | 109,900.00 | 91,533.38 | 764,500 |
| 2025-01-17 | 109,800.00 | 110,000.00 | 109,000.00 | 109,800.00 | 91,450.09 | 786,100 |
| 2025-01-16 | 109,900.00 | 110,700.00 | 109,100.00 | 109,800.00 | 91,450.09 | 1,084,700 |
| 2025-01-15 | 109,100.00 | 109,800.00 | 108,800.00 | 109,300.00 | 91,033.65 | 772,900 |
| 2025-01-14 | 110,500.00 | 110,500.00 | 108,800.00 | 108,900.00 | 90,700.50 | 685,300 |
| 2025-01-13 | 110,000.00 | 110,500.00 | 108,500.00 | 110,500.00 | 92,033.11 | 1,175,600 |
| 2025-01-10 | 112,300.00 | 112,500.00 | 110,000.00 | 110,000.00 | 91,616.67 | 1,581,100 |
| 2025-01-09 | 113,100.00 | 113,100.00 | 112,200.00 | 112,200.00 | 93,449.00 | 587,500 |
| 2025-01-08 | 112,300.00 | 113,200.00 | 112,300.00 | 112,400.00 | 93,615.58 | 517,100 |
| 2025-01-07 | 112,500.00 | 113,300.00 | 112,100.00 | 112,300.00 | 93,532.29 | 1,040,800 |
| 2025-01-06 | 115,100.00 | 116,000.00 | 112,100.00 | 112,500.00 | 93,698.87 | 2,604,800 |
| 2025-01-03 | 116,500.00 | 117,300.00 | 115,500.00 | 115,500.00 | 96,197.50 | 1,780,200 |
| 2025-01-02 | 116,600.00 | 117,300.00 | 116,400.00 | 116,600.00 | 97,113.67 | 777,800 |
| 2024-12-31 | 116,200.00 | 117,200.00 | 116,100.00 | 116,600.00 | 97,113.67 | 1,267,800 |
| 2024-12-30 | 116,500.00 | 116,900.00 | 116,100.00 | 116,100.00 | 96,697.23 | 934,100 |
| 2024-12-27 | 117,600.00 | 118,100.00 | 116,400.00 | 117,000.00 | 97,446.82 | 1,688,000 |
| 2024-12-26 | 119,000.00 | 119,000.00 | 117,600.00 | 117,600.00 | 97,946.55 | 917,100 |
| 2024-12-25 | 119,000.00 | 119,200.00 | 116,000.00 | 119,000.00 | 99,112.58 | 2,125,900 |
| 2024-12-24 | 116,600.00 | 118,500.00 | 116,500.00 | 118,500.00 | 98,696.14 | 3,854,900 |
| 2024-12-23 | 116,000.00 | 117,300.00 | 115,500.00 | 116,500.00 | 97,030.38 | 1,887,700 |
| 2024-12-20 | 116,000.00 | 116,300.00 | 115,300.00 | 115,400.00 | 96,114.22 | 1,269,000 |
| 2024-12-19 | 114,300.00 | 117,800.00 | 114,200.00 | 116,000.00 | 96,613.94 | 2,560,100 |
| 2024-12-18 | 116,500.00 | 116,500.00 | 115,500.00 | 116,200.00 | 96,780.52 | 1,013,100 |
| 2024-12-17 | 115,500.00 | 116,000.00 | 114,900.00 | 116,000.00 | 96,613.94 | 1,140,700 |
| 2024-12-16 | 115,000.00 | 116,000.00 | 114,500.00 | 115,500.00 | 96,197.50 | 854,500 |
| 2024-12-13 | 115,600.00 | 115,900.00 | 114,400.00 | 114,900.00 | 95,697.78 | 1,456,800 |
| 2024-12-12 | 116,500.00 | 116,600.00 | 115,300.00 | 116,400.00 | 96,947.09 | 1,461,500 |
| 2024-12-11 | 116,200.00 | 117,500.00 | 116,000.00 | 116,500.00 | 97,030.38 | 2,506,700 |
| 2024-12-10 | 115,900.00 | 116,500.00 | 114,000.00 | 116,200.00 | 96,780.52 | 1,614,400 |
| 2024-12-09 | 115,500.00 | 116,600.00 | 115,100.00 | 116,000.00 | 96,613.94 | 1,897,000 |
| 2024-12-06 | 110,500.00 | 116,900.00 | 110,200.00 | 115,200.00 | 95,947.64 | 6,349,700 |
| 2024-12-05 | 107,900.00 | 110,000.00 | 106,500.00 | 110,000.00 | 91,616.67 | 1,604,300 |
| 2024-12-04 | 109,700.00 | 109,800.00 | 107,900.00 | 107,900.00 | 89,867.62 | 1,333,900 |
| 2024-12-03 | 109,600.00 | 109,900.00 | 108,900.00 | 109,900.00 | 91,533.38 | 846,900 |
| 2024-12-02 | 110,000.00 | 110,700.00 | 108,600.00 | 109,800.00 | 91,450.09 | 986,500 |
| 2024-11-29 | 108,000.00 | 110,500.00 | 107,900.00 | 109,500.00 | 91,200.23 | 2,099,600 |
| 2024-11-28 | 107,000.00 | 107,900.00 | 106,900.00 | 107,700.00 | 89,701.05 | 801,700 |
| 2024-11-27 | 106,700.00 | 108,500.00 | 106,700.00 | 106,900.00 | 89,034.75 | 1,091,400 |
| 2024-11-26 | 107,300.00 | 107,700.00 | 106,700.00 | 106,700.00 | 88,868.17 | 1,047,700 |
| 2024-11-25 | 105,700.00 | 107,000.00 | 105,700.00 | 107,000.00 | 89,118.03 | 849,900 |
| 2024-11-22 | 107,400.00 | 107,700.00 | 105,900.00 | 105,900.00 | 88,201.87 | 938,900 |
| 2024-11-21 | 106,600.00 | 107,300.00 | 106,000.00 | 107,000.00 | 89,118.03 | 680,300 |
| 2024-11-20 | 106,500.00 | 108,000.00 | 103,600.00 | 106,100.00 | 88,368.44 | 1,491,700 |
| 2024-11-19 | 110,500.00 | 110,500.00 | 106,500.00 | 106,500.00 | 88,701.59 | 1,962,800 |
| 2024-11-18 | 110,195.00 | 110,195.00 | 107,080.00 | 110,000.00 | 89,118.03 | 2,430,300 |
| 2024-11-15 | 112,336.00 | 112,726.00 | 110,097.00 | 110,195.00 | 89,276.02 | 1,880,200 |
| 2024-11-14 | 113,504.00 | 114,965.00 | 111,947.00 | 113,212.00 | 91,720.28 | 1,795,200 |
| 2024-11-13 | 112,142.00 | 113,504.00 | 111,265.00 | 113,504.00 | 91,956.85 | 2,445,800 |
| 2024-11-12 | 112,531.00 | 112,628.00 | 111,071.00 | 112,531.00 | 91,168.56 | 1,744,000 |
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.