Duc Giang Chemicals Group JSC (HOSE:DGC)
Vietnam · Delayed Price · Currency is VND 47,700
-600 (-1.24%)
At close: Jul 3, 2026
HOSE:DGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 51,100.00 | 51,500.00 | 50,000.00 | 51,500.00 | 51,500.00 | 1.38% | 1,620,912 |
| May 14, 2026 | 50,000.00 | 51,300.00 | 49,650.00 | 50,800.00 | 50,800.00 | 2.63% | 2,008,785 |
| May 13, 2026 | 49,150.00 | 49,900.00 | 48,500.00 | 49,500.00 | 49,500.00 | 3.34% | 2,032,034 |
| May 12, 2026 | 48,600.00 | 50,200.00 | 47,200.00 | 47,900.00 | 47,900.00 | -1.44% | 5,496,442 |
| May 11, 2026 | 52,700.00 | 52,700.00 | 48,550.00 | 48,600.00 | 48,600.00 | -6.90% | 8,976,958 |
| May 8, 2026 | 53,100.00 | 54,300.00 | 52,200.00 | 52,200.00 | 52,200.00 | -3.15% | 4,893,283 |
| May 7, 2026 | 54,800.00 | 55,800.00 | 53,900.00 | 53,900.00 | 53,900.00 | -3.41% | 3,655,126 |
| May 6, 2026 | 53,200.00 | 56,200.00 | 52,800.00 | 55,800.00 | 55,800.00 | 5.28% | 5,977,750 |
| May 5, 2026 | 53,100.00 | 53,300.00 | 52,600.00 | 53,000.00 | 53,000.00 | -0.75% | 1,567,578 |
| May 4, 2026 | 53,700.00 | 54,800.00 | 53,300.00 | 53,400.00 | 53,400.00 | -0.37% | 1,034,830 |
| Apr 29, 2026 | 52,500.00 | 54,000.00 | 52,500.00 | 53,600.00 | 53,600.00 | 2.49% | 1,383,791 |
| Apr 28, 2026 | 53,300.00 | 53,500.00 | 52,200.00 | 52,300.00 | 52,300.00 | -1.88% | 2,277,778 |
| Apr 24, 2026 | 53,600.00 | 53,600.00 | 52,600.00 | 53,300.00 | 53,300.00 | -0.37% | 1,939,857 |
| Apr 23, 2026 | 54,800.00 | 54,800.00 | 53,100.00 | 53,500.00 | 53,500.00 | -2.37% | 2,163,760 |
| Apr 22, 2026 | 53,600.00 | 56,500.00 | 53,600.00 | 54,800.00 | 54,800.00 | 2.81% | 4,229,528 |