Duc Giang Chemicals Group JSC (HOSE:DGC)
Vietnam · Delayed Price · Currency is VND 98,800
+2,100 (2.17%)
At close: Aug 22, 2025
HOSE:DGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 96,700.00 | 99,300.00 | 95,100.00 | 98,800.00 | 98,800.00 | 2.17% | 3,369,952 |
| Aug 21, 2025 | 98,300.00 | 99,300.00 | 95,400.00 | 96,700.00 | 96,700.00 | -2.32% | 5,254,425 |
| Aug 20, 2025 | 102,200.00 | 102,300.00 | 98,000.00 | 99,000.00 | 99,000.00 | -3.13% | 4,722,929 |
| Aug 19, 2025 | 103,400.00 | 103,600.00 | 101,900.00 | 102,200.00 | 102,200.00 | -1.16% | 2,939,151 |
| Aug 18, 2025 | 103,600.00 | 105,100.00 | 102,500.00 | 103,400.00 | 103,400.00 | -0.19% | 2,507,381 |
| Aug 15, 2025 | 106,200.00 | 106,700.00 | 103,100.00 | 103,600.00 | 103,600.00 | -2.17% | 3,612,482 |
| Aug 14, 2025 | 106,700.00 | 106,700.00 | 104,600.00 | 105,900.00 | 105,900.00 | -0.56% | 3,283,663 |
| Aug 13, 2025 | 107,900.00 | 107,900.00 | 105,100.00 | 106,500.00 | 106,500.00 | -1.30% | 3,388,910 |
| Aug 12, 2025 | 106,900.00 | 110,900.00 | 106,300.00 | 107,900.00 | 107,900.00 | 1.51% | 4,832,246 |
| Aug 11, 2025 | 107,000.00 | 107,600.00 | 106,200.00 | 106,300.00 | 106,300.00 | -1.12% | 2,975,706 |
| Aug 8, 2025 | 107,300.00 | 108,500.00 | 105,500.00 | 107,500.00 | 107,500.00 | 1.13% | 4,306,689 |
| Aug 7, 2025 | 107,400.00 | 108,300.00 | 105,600.00 | 106,300.00 | 106,300.00 | - | 3,039,943 |
| Aug 6, 2025 | 103,100.00 | 106,600.00 | 103,000.00 | 106,300.00 | 106,300.00 | 2.71% | 5,236,605 |
| Aug 5, 2025 | 103,200.00 | 105,400.00 | 101,600.00 | 103,500.00 | 103,500.00 | 0.29% | 5,982,471 |
| Aug 4, 2025 | 101,700.00 | 103,200.00 | 101,600.00 | 103,200.00 | 103,200.00 | 1.57% | 2,446,075 |
| Aug 1, 2025 | 102,300.00 | 103,000.00 | 101,600.00 | 101,600.00 | 101,600.00 | -1.26% | 2,015,038 |
| Jul 31, 2025 | 104,500.00 | 104,500.00 | 101,500.00 | 102,900.00 | 102,900.00 | -0.96% | 2,526,652 |
| Jul 30, 2025 | 101,500.00 | 103,900.00 | 101,000.00 | 103,900.00 | 103,900.00 | 2.36% | 2,810,715 |
| Jul 29, 2025 | 105,500.00 | 107,600.00 | 101,500.00 | 101,500.00 | 101,500.00 | -3.79% | 5,276,222 |
| Jul 28, 2025 | 105,500.00 | 107,000.00 | 104,300.00 | 105,500.00 | 105,500.00 | 0.29% | 3,645,897 |
| Jul 25, 2025 | 105,600.00 | 105,600.00 | 104,100.00 | 105,200.00 | 105,200.00 | - | 2,877,489 |
| Jul 24, 2025 | 106,200.00 | 106,500.00 | 104,300.00 | 105,200.00 | 105,200.00 | -0.47% | 2,428,012 |
| Jul 23, 2025 | 104,300.00 | 106,000.00 | 102,900.00 | 105,700.00 | 105,700.00 | 3.32% | 6,971,431 |
| Jul 22, 2025 | 101,800.00 | 102,800.00 | 101,700.00 | 102,300.00 | 102,300.00 | 0.20% | 2,405,018 |
| Jul 21, 2025 | 102,600.00 | 103,500.00 | 102,100.00 | 102,100.00 | 102,100.00 | -0.49% | 2,639,432 |
| Jul 18, 2025 | 103,000.00 | 103,800.00 | 102,300.00 | 102,600.00 | 102,600.00 | -0.48% | 2,096,186 |
| Jul 17, 2025 | 105,000.00 | 106,200.00 | 102,800.00 | 103,100.00 | 103,100.00 | 1.08% | 3,019,169 |
| Jul 16, 2025 | 102,500.00 | 102,800.00 | 101,500.00 | 102,000.00 | 102,000.00 | -0.39% | 1,726,220 |
| Jul 15, 2025 | 104,000.00 | 105,300.00 | 102,400.00 | 102,400.00 | 102,400.00 | -1.44% | 4,314,192 |
| Jul 14, 2025 | 104,200.00 | 104,200.00 | 101,700.00 | 103,900.00 | 103,900.00 | 0.19% | 1,853,602 |
| Jul 11, 2025 | 102,000.00 | 104,100.00 | 101,600.00 | 103,700.00 | 103,700.00 | 2.17% | 6,027,178 |
| Jul 10, 2025 | 101,600.00 | 102,000.00 | 101,000.00 | 101,500.00 | 101,500.00 | -0.59% | 2,306,363 |
| Jul 9, 2025 | 103,100.00 | 104,600.00 | 102,100.00 | 102,100.00 | 102,100.00 | -0.49% | 2,206,518 |
| Jul 8, 2025 | 102,200.00 | 102,600.00 | 101,100.00 | 102,600.00 | 102,600.00 | 0.39% | 1,913,505 |
| Jul 7, 2025 | 102,600.00 | 102,700.00 | 100,500.00 | 102,200.00 | 102,200.00 | 0.20% | 2,646,020 |
| Jul 4, 2025 | 102,900.00 | 103,400.00 | 101,700.00 | 102,000.00 | 102,000.00 | -0.97% | 1,407,424 |
| Jul 3, 2025 | 100,600.00 | 104,200.00 | 100,500.00 | 103,000.00 | 103,000.00 | 1.18% | 4,076,851 |
| Jul 2, 2025 | 100,900.00 | 102,000.00 | 99,700.00 | 101,800.00 | 101,800.00 | 0.89% | 1,924,898 |
| Jul 1, 2025 | 102,200.00 | 102,200.00 | 99,500.00 | 100,900.00 | 100,900.00 | -0.79% | 2,445,508 |
| Jun 30, 2025 | 100,600.00 | 102,500.00 | 100,400.00 | 101,700.00 | 101,700.00 | 2.83% | 2,963,264 |
| Jun 27, 2025 | 96,600.00 | 99,500.00 | 96,300.00 | 98,900.00 | 98,900.00 | 2.28% | 4,215,246 |
| Jun 26, 2025 | 97,300.00 | 97,800.00 | 96,500.00 | 96,700.00 | 96,700.00 | -0.51% | 1,019,556 |
| Jun 25, 2025 | 96,900.00 | 98,000.00 | 96,300.00 | 97,200.00 | 97,200.00 | 0.73% | 3,011,533 |
| Jun 24, 2025 | 97,000.00 | 97,100.00 | 96,000.00 | 96,500.00 | 96,500.00 | 0.10% | 2,238,549 |
| Jun 23, 2025 | 96,000.00 | 97,400.00 | 95,000.00 | 96,400.00 | 96,400.00 | -0.41% | 1,363,934 |
| Jun 20, 2025 | 97,200.00 | 97,200.00 | 96,000.00 | 96,800.00 | 96,800.00 | -0.62% | 1,814,443 |
| Jun 19, 2025 | 97,500.00 | 98,800.00 | 96,300.00 | 97,400.00 | 97,400.00 | - | 1,733,389 |
| Jun 18, 2025 | 98,600.00 | 99,000.00 | 96,700.00 | 97,400.00 | 97,400.00 | -1.32% | 2,244,721 |
| Jun 17, 2025 | 98,900.00 | 99,000.00 | 96,700.00 | 98,700.00 | 98,700.00 | 0.71% | 2,587,573 |
| Jun 16, 2025 | 93,100.00 | 98,000.00 | 93,100.00 | 98,000.00 | 98,000.00 | 5.72% | 4,962,012 |