Ducgiang Chemicals & Detergent Powder Joint Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 109,027.00 | 112,336.00 | 108,929.00 | 112,142.00 | 90,853.40 | 3,579,900 |
| 2024-11-08 | 109,611.00 | 110,487.00 | 108,929.00 | 108,929.00 | 88,250.35 | 984,800 |
| 2024-11-07 | 109,221.00 | 110,973.00 | 108,637.00 | 109,513.00 | 88,723.48 | 1,995,200 |
| 2024-11-06 | 108,540.00 | 108,734.00 | 107,469.00 | 108,734.00 | 88,092.37 | 872,100 |
| 2024-11-05 | 108,053.00 | 108,053.00 | 107,274.00 | 107,469.00 | 87,067.51 | 470,600 |
| 2024-11-04 | 108,345.00 | 108,345.00 | 107,080.00 | 107,566.00 | 87,146.09 | 707,000 |
| 2024-11-01 | 108,929.00 | 108,929.00 | 107,664.00 | 108,442.00 | 87,855.80 | 1,083,900 |
| 2024-10-31 | 108,053.00 | 109,319.00 | 108,053.00 | 109,319.00 | 88,566.31 | 701,800 |
| 2024-10-30 | 109,221.00 | 109,611.00 | 108,053.00 | 108,442.00 | 87,855.80 | 675,500 |
| 2024-10-29 | 108,053.00 | 109,416.00 | 107,080.00 | 109,221.00 | 88,486.92 | 1,247,100 |
| 2024-10-28 | 106,301.00 | 107,566.00 | 106,106.00 | 107,566.00 | 87,146.09 | 788,700 |
| 2024-10-25 | 107,566.00 | 108,345.00 | 106,204.00 | 106,204.00 | 86,042.65 | 1,805,400 |
| 2024-10-24 | 108,540.00 | 110,000.00 | 107,566.00 | 107,566.00 | 87,146.09 | 1,693,700 |
| 2024-10-23 | 108,540.00 | 108,734.00 | 106,885.00 | 108,053.00 | 87,540.64 | 1,625,100 |
| 2024-10-22 | 110,000.00 | 110,292.00 | 107,664.00 | 108,150.00 | 87,619.23 | 3,524,800 |
| 2024-10-21 | 111,071.00 | 111,655.00 | 110,000.00 | 110,000.00 | 89,118.03 | 1,461,900 |
| 2024-10-18 | 111,557.00 | 112,239.00 | 110,973.00 | 110,973.00 | 89,906.32 | 831,000 |
| 2024-10-17 | 112,142.00 | 112,142.00 | 110,779.00 | 111,557.00 | 90,379.46 | 1,173,100 |
| 2024-10-16 | 112,336.00 | 112,628.00 | 110,876.00 | 112,142.00 | 90,853.40 | 1,837,800 |
| 2024-10-15 | 113,115.00 | 113,699.00 | 112,142.00 | 112,336.00 | 91,010.58 | 1,239,400 |
| 2024-10-14 | 112,920.00 | 114,673.00 | 112,434.00 | 113,115.00 | 91,641.69 | 1,768,300 |
| 2024-10-11 | 113,407.00 | 113,504.00 | 112,044.00 | 112,434.00 | 91,089.97 | 680,400 |
| 2024-10-10 | 112,044.00 | 115,159.00 | 112,044.00 | 112,726.00 | 91,326.54 | 3,358,900 |
| 2024-10-09 | 110,876.00 | 112,336.00 | 110,681.00 | 111,947.00 | 90,695.42 | 1,177,300 |
| 2024-10-08 | 110,876.00 | 111,071.00 | 110,000.00 | 110,876.00 | 89,827.74 | 969,100 |
| 2024-10-07 | 110,487.00 | 111,168.00 | 109,708.00 | 110,973.00 | 89,906.32 | 1,233,000 |
| 2024-10-04 | 111,557.00 | 111,655.00 | 110,292.00 | 110,487.00 | 89,512.58 | 1,884,300 |
| 2024-10-03 | 112,920.00 | 113,018.00 | 111,460.00 | 111,557.00 | 90,379.46 | 1,814,700 |
| 2024-10-02 | 113,018.00 | 113,407.00 | 111,850.00 | 112,920.00 | 91,483.71 | 1,808,600 |
| 2024-10-01 | 112,434.00 | 115,646.00 | 112,434.00 | 112,920.00 | 91,483.71 | 3,445,700 |
| 2024-09-30 | 111,947.00 | 112,531.00 | 111,265.00 | 112,434.00 | 91,089.97 | 1,080,100 |
| 2024-09-27 | 112,726.00 | 113,212.00 | 111,557.00 | 111,947.00 | 90,695.42 | 1,587,900 |
| 2024-09-26 | 112,531.00 | 113,407.00 | 111,460.00 | 112,044.00 | 90,774.01 | 1,715,100 |
| 2024-09-25 | 112,628.00 | 113,504.00 | 112,336.00 | 112,434.00 | 91,089.97 | 1,337,300 |
| 2024-09-24 | 111,947.00 | 112,434.00 | 111,363.00 | 112,434.00 | 91,089.97 | 1,089,300 |
| 2024-09-23 | 111,947.00 | 112,142.00 | 111,071.00 | 111,947.00 | 90,695.42 | 1,182,800 |
| 2024-09-20 | 112,531.00 | 114,770.00 | 112,044.00 | 112,239.00 | 90,931.99 | 2,980,400 |
| 2024-09-19 | 111,460.00 | 111,752.00 | 110,097.00 | 111,557.00 | 90,379.46 | 1,518,000 |
| 2024-09-18 | 110,973.00 | 111,752.00 | 110,487.00 | 110,584.00 | 89,591.17 | 1,670,900 |
| 2024-09-17 | 109,124.00 | 110,779.00 | 108,929.00 | 110,779.00 | 89,749.15 | 1,190,600 |
| 2024-09-16 | 110,487.00 | 111,752.00 | 109,124.00 | 109,124.00 | 88,408.33 | 1,805,500 |
| 2024-09-13 | 110,584.00 | 110,876.00 | 109,513.00 | 110,487.00 | 89,512.58 | 774,800 |
| 2024-09-12 | 110,000.00 | 111,850.00 | 109,416.00 | 110,487.00 | 89,512.58 | 1,969,500 |
| 2024-09-11 | 109,221.00 | 110,000.00 | 108,540.00 | 109,903.00 | 89,039.45 | 1,084,600 |
| 2024-09-10 | 110,097.00 | 110,779.00 | 108,929.00 | 110,000.00 | 89,118.03 | 1,419,800 |
| 2024-09-09 | 110,779.00 | 110,779.00 | 108,832.00 | 110,487.00 | 89,512.58 | 1,644,000 |
| 2024-09-06 | 110,097.00 | 110,973.00 | 108,929.00 | 110,973.00 | 89,906.32 | 1,839,700 |
| 2024-09-05 | 111,168.00 | 112,726.00 | 110,000.00 | 110,681.00 | 89,669.75 | 2,020,200 |
| 2024-09-04 | 110,487.00 | 114,186.00 | 109,611.00 | 112,142.00 | 90,853.40 | 3,725,200 |
| 2024-08-30 | 108,345.00 | 111,947.00 | 108,345.00 | 110,681.00 | 89,669.75 | 4,097,700 |
| 2024-08-29 | 107,177.00 | 108,345.00 | 106,398.00 | 108,345.00 | 87,777.21 | 1,121,000 |
| 2024-08-28 | 107,274.00 | 107,469.00 | 106,106.00 | 107,080.00 | 86,752.35 | 1,307,100 |
| 2024-08-27 | 107,858.00 | 107,858.00 | 106,009.00 | 106,690.00 | 86,436.39 | 1,775,800 |
| 2024-08-26 | 109,805.00 | 109,805.00 | 108,053.00 | 108,053.00 | 87,540.64 | 1,281,500 |
| 2024-08-23 | 109,903.00 | 110,000.00 | 108,150.00 | 109,903.00 | 89,039.45 | 1,288,100 |
| 2024-08-22 | 109,805.00 | 110,195.00 | 108,929.00 | 110,000.00 | 89,118.03 | 1,254,700 |
| 2024-08-21 | 109,027.00 | 110,292.00 | 108,150.00 | 109,805.00 | 88,960.05 | 1,666,800 |
| 2024-08-20 | 107,956.00 | 109,027.00 | 107,274.00 | 109,027.00 | 88,329.74 | 1,864,800 |
| 2024-08-19 | 108,345.00 | 108,540.00 | 107,080.00 | 107,956.00 | 87,462.06 | 1,222,400 |
| 2024-08-16 | 103,867.00 | 108,540.00 | 102,310.00 | 107,858.00 | 87,382.66 | 2,954,900 |
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.