Duc Giang Chemicals Group JSC (HOSE:DGC)
Vietnam · Delayed Price · Currency is VND 32,900
-100 (-0.30%)
At close: Oct 13, 2026
HOSE:DGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 33,000.00 | 33,200.00 | 32,900.00 | 32,900.00 | 32,900.00 | -0.30% | 317,400 |
| Oct 12, 2026 | 33,850.00 | 34,400.00 | 33,000.00 | 33,000.00 | 33,000.00 | -2.37% | 406,000 |
| Oct 9, 2026 | 32,300.00 | 33,950.00 | 32,300.00 | 33,800.00 | 33,800.00 | 4.00% | 503,600 |
| Oct 8, 2026 | 33,150.00 | 33,150.00 | 32,150.00 | 32,500.00 | 32,500.00 | -1.96% | 696,200 |
| Oct 7, 2026 | 34,300.00 | 34,300.00 | 32,900.00 | 33,150.00 | 33,150.00 | -3.49% | 920,200 |
| Oct 6, 2026 | 35,050.00 | 35,150.00 | 34,250.00 | 34,350.00 | 34,350.00 | -2.14% | 504,600 |
| Oct 5, 2026 | 35,600.00 | 35,600.00 | 35,050.00 | 35,100.00 | 35,100.00 | -1.13% | 319,700 |
| Oct 2, 2026 | 35,350.00 | 35,950.00 | 35,250.00 | 35,500.00 | 35,500.00 | 0.28% | 489,600 |
| Oct 1, 2026 | 35,900.00 | 35,900.00 | 35,400.00 | 35,400.00 | 35,400.00 | -1.67% | 618,500 |
| Sep 30, 2026 | 36,500.00 | 36,500.00 | 36,000.00 | 36,000.00 | 36,000.00 | -1.10% | 480,600 |
| Sep 29, 2026 | 36,600.00 | 36,600.00 | 36,150.00 | 36,400.00 | 36,400.00 | -0.41% | 427,400 |
| Sep 28, 2026 | 36,650.00 | 36,850.00 | 36,200.00 | 36,550.00 | 36,550.00 | 1.67% | 1,157,900 |
| Sep 25, 2026 | 35,650.00 | 35,950.00 | 35,250.00 | 35,950.00 | 35,950.00 | 1.84% | 529,000 |
| Sep 24, 2026 | 35,450.00 | 35,450.00 | 35,200.00 | 35,300.00 | 35,300.00 | -0.42% | 402,800 |
| Sep 23, 2026 | 35,800.00 | 35,800.00 | 35,350.00 | 35,450.00 | 35,450.00 | -0.98% | 427,700 |
| Sep 22, 2026 | 35,350.00 | 35,800.00 | 35,350.00 | 35,800.00 | 35,800.00 | 1.27% | 550,500 |
| Sep 21, 2026 | 36,350.00 | 36,350.00 | 35,350.00 | 35,350.00 | 35,350.00 | -1.67% | 579,700 |
| Sep 18, 2026 | 35,500.00 | 36,000.00 | 35,500.00 | 35,950.00 | 35,950.00 | 1.84% | 861,300 |
| Sep 17, 2026 | 34,800.00 | 36,350.00 | 34,800.00 | 35,300.00 | 35,300.00 | 0.86% | 957,500 |
| Sep 16, 2026 | 36,100.00 | 36,200.00 | 34,850.00 | 35,000.00 | 35,000.00 | -2.91% | 912,600 |
| Sep 15, 2026 | 37,200.00 | 37,200.00 | 36,000.00 | 36,050.00 | 36,050.00 | -3.61% | 1,227,700 |
| Sep 14, 2026 | 38,600.00 | 38,600.00 | 37,000.00 | 37,400.00 | 37,400.00 | -3.48% | 811,700 |
| Sep 11, 2026 | 47,450.00 | 47,450.00 | 46,750.00 | 46,750.00 | 38,750.00 | -0.53% | 1,158,600 |
| Sep 10, 2026 | 46,700.00 | 47,000.00 | 46,450.00 | 47,000.00 | 38,957.22 | 0.86% | 528,900 |
| Sep 9, 2026 | 46,300.00 | 46,800.00 | 46,300.00 | 46,600.00 | 38,625.67 | 2.08% | 664,300 |
| Sep 8, 2026 | 47,000.00 | 47,000.00 | 45,600.00 | 45,650.00 | 37,838.24 | -2.87% | 947,700 |
| Sep 7, 2026 | 47,650.00 | 47,950.00 | 47,000.00 | 47,000.00 | 38,957.22 | -0.21% | 1,631,300 |
| Sep 4, 2026 | 46,500.00 | 47,900.00 | 46,500.00 | 47,100.00 | 39,040.11 | 4.90% | 2,136,400 |
| Sep 3, 2026 | 43,000.00 | 45,000.00 | 42,350.00 | 44,900.00 | 37,216.58 | 4.42% | 998,700 |
| Aug 28, 2026 | 43,100.00 | 43,100.00 | 42,800.00 | 43,000.00 | 35,641.71 | -0.46% | 1,417,800 |
| Aug 27, 2026 | 45,000.00 | 45,000.00 | 43,150.00 | 43,200.00 | 35,807.49 | -2.70% | 643,200 |
| Aug 26, 2026 | 45,500.00 | 45,500.00 | 44,200.00 | 44,400.00 | 36,802.14 | -1.22% | 600,600 |
| Aug 25, 2026 | 44,400.00 | 44,950.00 | 43,900.00 | 44,950.00 | 37,258.02 | 2.39% | 882,600 |
| Aug 24, 2026 | 44,500.00 | 44,650.00 | 43,600.00 | 43,900.00 | 36,387.70 | 1.97% | 482,400 |
| Aug 21, 2026 | 41,600.00 | 43,400.00 | 41,600.00 | 43,050.00 | 35,683.16 | 3.99% | 451,600 |
| Aug 20, 2026 | 41,400.00 | 41,700.00 | 41,250.00 | 41,400.00 | 34,315.51 | 0.36% | 238,600 |
| Aug 19, 2026 | 41,800.00 | 41,900.00 | 41,200.00 | 41,250.00 | 34,191.18 | -1.32% | 180,700 |
| Aug 18, 2026 | 41,300.00 | 42,200.00 | 41,300.00 | 41,800.00 | 34,647.06 | 1.46% | 324,700 |
| Aug 17, 2026 | 43,000.00 | 43,000.00 | 40,700.00 | 41,200.00 | 34,149.73 | -4.63% | 658,900 |
| Aug 14, 2026 | 44,000.00 | 44,100.00 | 43,200.00 | 43,200.00 | 35,807.49 | -1.59% | 454,100 |
| Aug 13, 2026 | 44,000.00 | 44,400.00 | 43,900.00 | 43,900.00 | 36,387.70 | 0.23% | 429,100 |
| Aug 12, 2026 | 44,400.00 | 44,400.00 | 43,800.00 | 43,800.00 | 36,304.81 | -0.68% | 242,100 |
| Aug 11, 2026 | 43,650.00 | 44,250.00 | 43,650.00 | 44,100.00 | 36,553.48 | 1.15% | 394,100 |
| Aug 10, 2026 | 45,000.00 | 45,000.00 | 43,500.00 | 43,600.00 | 36,139.04 | -1.36% | 436,400 |
| Aug 7, 2026 | 45,800.00 | 45,800.00 | 44,050.00 | 44,200.00 | 36,636.36 | 1.96% | 802,700 |
| Aug 6, 2026 | 40,650.00 | 43,350.00 | 40,650.00 | 43,350.00 | 35,931.82 | 6.91% | 575,200 |
| Aug 5, 2026 | 39,650.00 | 40,550.00 | 39,650.00 | 40,550.00 | 33,610.96 | 2.40% | 709,700 |
| Aug 4, 2026 | 39,700.00 | 39,800.00 | 39,500.00 | 39,600.00 | 32,823.53 | 0.51% | 336,800 |
| Aug 3, 2026 | 39,200.00 | 39,900.00 | 39,200.00 | 39,400.00 | 32,657.75 | 0.77% | 593,500 |
| Jul 31, 2026 | 39,550.00 | 39,650.00 | 39,000.00 | 39,100.00 | 32,409.09 | 0.13% | 735,500 |