Duc Giang Chemicals Group JSC (HOSE:DGC)
Vietnam · Delayed Price · Currency is VND 36,850
-1,100 (-2.90%)
At close: Jul 24, 2026
HOSE:DGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 37,300.00 | 37,500.00 | 36,050.00 | 36,850.00 | 36,850.00 | -2.90% | 1,507,400 |
| Jul 23, 2026 | 40,950.00 | 40,950.00 | 37,700.00 | 37,950.00 | 37,950.00 | -6.30% | 3,864,000 |
| Jul 22, 2026 | 42,900.00 | 42,900.00 | 40,500.00 | 40,500.00 | 40,500.00 | -5.81% | 1,267,800 |
| Jul 21, 2026 | 43,000.00 | 43,550.00 | 43,000.00 | 43,000.00 | 43,000.00 | - | 550,200 |
| Jul 20, 2026 | 43,300.00 | 43,300.00 | 43,000.00 | 43,000.00 | 43,000.00 | -4.02% | 321,900 |
| Jul 17, 2026 | 44,950.00 | 44,950.00 | 44,150.00 | 44,800.00 | 44,800.00 | - | 173,400 |
| Jul 16, 2026 | 44,850.00 | 44,950.00 | 44,000.00 | 44,800.00 | 44,800.00 | -0.11% | 584,500 |
| Jul 15, 2026 | 45,400.00 | 45,500.00 | 44,850.00 | 44,850.00 | 44,850.00 | -1.21% | 417,000 |
| Jul 14, 2026 | 45,350.00 | 45,600.00 | 45,200.00 | 45,400.00 | 45,400.00 | 0.22% | 348,100 |
| Jul 13, 2026 | 46,200.00 | 46,200.00 | 45,300.00 | 45,300.00 | 45,300.00 | -1.95% | 451,100 |
| Jul 10, 2026 | 46,700.00 | 46,900.00 | 46,200.00 | 46,200.00 | 46,200.00 | -1.07% | 218,800 |
| Jul 9, 2026 | 45,800.00 | 47,100.00 | 45,800.00 | 46,700.00 | 46,700.00 | 0.32% | 277,300 |
| Jul 8, 2026 | 45,850.00 | 46,550.00 | 45,850.00 | 46,550.00 | 46,550.00 | 1.53% | 286,700 |
| Jul 7, 2026 | 46,300.00 | 46,300.00 | 45,500.00 | 45,850.00 | 45,850.00 | -0.86% | 796,200 |
| Jul 6, 2026 | 47,550.00 | 47,700.00 | 46,150.00 | 46,250.00 | 46,250.00 | -3.04% | 669,300 |
| Jul 3, 2026 | 47,650.00 | 48,000.00 | 47,650.00 | 47,700.00 | 47,700.00 | -1.24% | 467,900 |
| Jul 2, 2026 | 47,900.00 | 48,750.00 | 47,900.00 | 48,300.00 | 48,300.00 | 0.84% | 545,900 |
| Jul 1, 2026 | 47,800.00 | 48,250.00 | 47,800.00 | 47,900.00 | 47,900.00 | 0.21% | 614,900 |
| Jun 30, 2026 | 49,000.00 | 49,000.00 | 47,800.00 | 47,800.00 | 47,800.00 | -2.05% | 612,800 |
| Jun 29, 2026 | 47,500.00 | 48,900.00 | 47,500.00 | 48,800.00 | 48,800.00 | 2.20% | 421,600 |
| Jun 26, 2026 | 48,500.00 | 48,500.00 | 47,450.00 | 47,750.00 | 47,750.00 | -2.05% | 931,500 |
| Jun 25, 2026 | 50,100.00 | 50,100.00 | 48,600.00 | 48,750.00 | 48,750.00 | -3.27% | 1,042,200 |
| Jun 24, 2026 | 50,300.00 | 51,000.00 | 50,100.00 | 50,400.00 | 50,400.00 | -0.20% | 452,700 |
| Jun 23, 2026 | 52,300.00 | 52,900.00 | 50,500.00 | 50,500.00 | 50,500.00 | -1.94% | 1,515,700 |
| Jun 22, 2026 | 50,900.00 | 51,500.00 | 49,350.00 | 51,500.00 | 51,500.00 | 6.40% | 2,491,500 |
| Jun 19, 2026 | 47,750.00 | 48,400.00 | 47,550.00 | 48,400.00 | 48,400.00 | 1.26% | 499,300 |
| Jun 18, 2026 | 47,800.00 | 47,800.00 | 47,500.00 | 47,800.00 | 47,800.00 | -0.10% | 463,000 |
| Jun 17, 2026 | 48,200.00 | 48,200.00 | 47,750.00 | 47,850.00 | 47,850.00 | -0.93% | 411,300 |
| Jun 16, 2026 | 49,000.00 | 49,000.00 | 48,000.00 | 48,300.00 | 48,300.00 | 0.94% | 664,300 |
| Jun 15, 2026 | 45,850.00 | 47,850.00 | 45,850.00 | 47,850.00 | 47,850.00 | 4.59% | 1,298,400 |
| Jun 12, 2026 | 45,150.00 | 46,000.00 | 45,150.00 | 45,750.00 | 45,750.00 | 1.33% | 594,100 |
| Jun 11, 2026 | 44,950.00 | 45,150.00 | 44,950.00 | 45,150.00 | 45,150.00 | 0.67% | 466,600 |
| Jun 10, 2026 | 44,850.00 | 44,900.00 | 44,850.00 | 44,850.00 | 44,850.00 | -0.11% | 461,300 |
| Jun 9, 2026 | 45,000.00 | 45,100.00 | 44,850.00 | 44,900.00 | 44,900.00 | -0.66% | 482,000 |
| Jun 8, 2026 | 45,700.00 | 45,700.00 | 45,000.00 | 45,200.00 | 45,200.00 | -1.42% | 596,400 |
| Jun 5, 2026 | 45,400.00 | 45,850.00 | 45,400.00 | 45,850.00 | 45,850.00 | 0.99% | 373,600 |
| Jun 4, 2026 | 45,900.00 | 45,900.00 | 45,400.00 | 45,400.00 | 45,400.00 | -0.87% | 374,800 |
| Jun 3, 2026 | 45,350.00 | 46,000.00 | 45,350.00 | 45,800.00 | 45,800.00 | 0.22% | 486,400 |
| Jun 2, 2026 | 45,100.00 | 46,600.00 | 45,100.00 | 45,700.00 | 45,700.00 | 1.90% | 648,900 |
| Jun 1, 2026 | 45,950.00 | 45,950.00 | 44,850.00 | 44,850.00 | 44,850.00 | -3.55% | 1,978,600 |
| May 29, 2026 | 47,600.00 | 47,600.00 | 46,500.00 | 46,500.00 | 46,500.00 | -2.31% | 1,951,300 |
| May 28, 2026 | 48,000.00 | 48,000.00 | 47,600.00 | 47,600.00 | 47,600.00 | -0.31% | 1,427,700 |
| May 27, 2026 | 47,500.00 | 47,950.00 | 47,500.00 | 47,750.00 | 47,750.00 | -0.31% | 997,100 |
| May 26, 2026 | 48,500.00 | 48,600.00 | 47,900.00 | 47,900.00 | 47,900.00 | -1.24% | 967,400 |
| May 25, 2026 | 48,600.00 | 49,200.00 | 48,150.00 | 48,500.00 | 48,500.00 | - | 1,336,420 |
| May 22, 2026 | 48,050.00 | 49,500.00 | 48,050.00 | 48,500.00 | 48,500.00 | 1.04% | 1,460,205 |
| May 21, 2026 | 48,850.00 | 49,050.00 | 47,800.00 | 48,000.00 | 48,000.00 | -1.64% | 1,722,107 |
| May 20, 2026 | 50,300.00 | 50,600.00 | 47,000.00 | 48,800.00 | 48,800.00 | -2.20% | 5,152,004 |
| May 19, 2026 | 51,600.00 | 51,800.00 | 49,800.00 | 49,900.00 | 49,900.00 | -3.29% | 2,755,890 |
| May 18, 2026 | 51,000.00 | 51,900.00 | 50,600.00 | 51,600.00 | 51,600.00 | 0.19% | 1,578,608 |