Duc Giang Chemicals Group JSC (HOSE:DGC)
Vietnam · Delayed Price · Currency is VND 33,450
+600 (1.83%)
At close: Nov 4, 2026
HOSE:DGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 32,850.00 | 33,550.00 | 32,850.00 | 33,450.00 | 33,450.00 | 1.83% | 386,500 |
| Nov 3, 2026 | 32,700.00 | 33,000.00 | 32,700.00 | 32,850.00 | 32,850.00 | 0.46% | 143,700 |
| Nov 2, 2026 | 33,350.00 | 33,350.00 | 32,500.00 | 32,700.00 | 32,700.00 | -1.80% | 312,200 |
| Oct 30, 2026 | 33,500.00 | 33,800.00 | 33,250.00 | 33,300.00 | 33,300.00 | - | 252,900 |
| Oct 29, 2026 | 32,950.00 | 33,600.00 | 32,900.00 | 33,300.00 | 33,300.00 | 1.22% | 364,500 |
| Oct 28, 2026 | 32,900.00 | 33,400.00 | 32,900.00 | 32,900.00 | 32,900.00 | - | 275,700 |
| Oct 27, 2026 | 32,650.00 | 33,000.00 | 32,650.00 | 32,900.00 | 32,900.00 | 2.49% | 354,200 |
| Oct 26, 2026 | 34,000.00 | 34,050.00 | 32,100.00 | 32,100.00 | 32,100.00 | -4.75% | 518,400 |
| Oct 23, 2026 | 33,650.00 | 33,750.00 | 33,500.00 | 33,700.00 | 33,700.00 | -0.30% | 208,100 |
| Oct 22, 2026 | 34,400.00 | 34,400.00 | 33,700.00 | 33,800.00 | 33,800.00 | -1.31% | 232,800 |
| Oct 21, 2026 | 34,000.00 | 34,250.00 | 33,850.00 | 34,250.00 | 34,250.00 | 1.78% | 541,800 |
| Oct 20, 2026 | 33,100.00 | 33,700.00 | 33,050.00 | 33,650.00 | 33,650.00 | 1.97% | 409,100 |
| Oct 19, 2026 | 33,000.00 | 33,100.00 | 32,900.00 | 33,000.00 | 33,000.00 | 0.61% | 205,000 |
| Oct 16, 2026 | 32,150.00 | 33,150.00 | 32,150.00 | 32,800.00 | 32,800.00 | 0.15% | 551,200 |
| Oct 15, 2026 | 32,550.00 | 32,800.00 | 32,500.00 | 32,750.00 | 32,750.00 | 0.46% | 384,000 |
| Oct 14, 2026 | 32,800.00 | 32,800.00 | 32,500.00 | 32,600.00 | 32,600.00 | -0.91% | 357,800 |
| 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 |