Duc Giang Chemicals Group JSC (HOSE:DGC)
Vietnam · Delayed Price · Currency is VND 48,500
+500 (1.04%)
At close: May 22, 2026
HOSE:DGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 53,100.00 | 54,400.00 | 52,500.00 | 53,300.00 | 53,300.00 | 0.38% | 1,963,999 |
| Apr 20, 2026 | 53,800.00 | 54,500.00 | 52,500.00 | 53,100.00 | 53,100.00 | -2.57% | 3,630,738 |
| Apr 17, 2026 | 55,000.00 | 55,900.00 | 54,200.00 | 54,500.00 | 54,500.00 | -0.73% | 2,647,350 |
| Apr 16, 2026 | 54,600.00 | 55,000.00 | 54,000.00 | 54,900.00 | 54,900.00 | 0.55% | 1,810,666 |
| Apr 15, 2026 | 56,400.00 | 56,700.00 | 54,600.00 | 54,600.00 | 54,600.00 | -3.02% | 2,350,505 |
| Apr 14, 2026 | 54,600.00 | 57,300.00 | 54,000.00 | 56,300.00 | 56,300.00 | 3.68% | 4,674,900 |
| Apr 13, 2026 | 53,100.00 | 55,400.00 | 53,100.00 | 54,300.00 | 54,300.00 | 0.56% | 2,210,610 |
| Apr 10, 2026 | 52,500.00 | 54,900.00 | 51,700.00 | 54,000.00 | 54,000.00 | 1.69% | 3,826,759 |
| Apr 9, 2026 | 55,700.00 | 55,800.00 | 52,900.00 | 53,100.00 | 53,100.00 | -4.67% | 7,124,940 |
| Apr 8, 2026 | 55,000.00 | 56,300.00 | 54,800.00 | 55,700.00 | 55,700.00 | 2.77% | 3,404,990 |
| Apr 7, 2026 | 53,300.00 | 54,200.00 | 52,500.00 | 54,200.00 | 54,200.00 | 2.26% | 1,797,750 |
| Apr 6, 2026 | 56,300.00 | 56,300.00 | 53,000.00 | 53,000.00 | 53,000.00 | -6.19% | 3,485,008 |
| Apr 3, 2026 | 56,900.00 | 57,400.00 | 55,000.00 | 56,500.00 | 56,500.00 | 4.63% | 8,404,430 |
| Apr 2, 2026 | 50,400.00 | 54,000.00 | 49,600.00 | 54,000.00 | 54,000.00 | 6.93% | 4,495,007 |
| Apr 1, 2026 | 50,600.00 | 51,400.00 | 50,200.00 | 50,500.00 | 50,500.00 | 0.60% | 2,864,301 |
| Mar 31, 2026 | 49,500.00 | 51,500.00 | 49,500.00 | 50,200.00 | 50,200.00 | 2.24% | 2,515,240 |
| Mar 30, 2026 | 50,900.00 | 51,000.00 | 48,250.00 | 49,100.00 | 49,100.00 | -5.21% | 6,940,464 |
| Mar 27, 2026 | 52,700.00 | 52,700.00 | 51,600.00 | 51,800.00 | 51,800.00 | -0.96% | 6,161,182 |
| Mar 26, 2026 | 55,000.00 | 55,000.00 | 51,700.00 | 52,300.00 | 52,300.00 | -4.39% | 5,051,274 |
| Mar 25, 2026 | 52,500.00 | 55,700.00 | 52,500.00 | 54,700.00 | 54,700.00 | 4.19% | 4,348,698 |
| Mar 24, 2026 | 53,000.00 | 53,500.00 | 51,700.00 | 52,500.00 | 52,500.00 | 1.55% | 7,078,353 |
| Mar 23, 2026 | 54,300.00 | 57,500.00 | 51,700.00 | 51,700.00 | 51,700.00 | -6.85% | 7,106,742 |
| Mar 20, 2026 | 55,500.00 | 58,000.00 | 55,500.00 | 55,500.00 | 55,500.00 | -6.88% | 35,137,220 |
| Mar 19, 2026 | 59,600.00 | 59,600.00 | 59,600.00 | 59,600.00 | 59,600.00 | -6.88% | 1,553,403 |
| Mar 18, 2026 | 64,000.00 | 64,000.00 | 64,000.00 | 64,000.00 | 64,000.00 | -6.98% | 737,709 |
| Mar 17, 2026 | 74,700.00 | 75,500.00 | 68,800.00 | 68,800.00 | 68,800.00 | -6.90% | 7,750,152 |
| Mar 16, 2026 | 76,500.00 | 77,700.00 | 72,200.00 | 73,900.00 | 73,900.00 | -4.52% | 9,675,336 |
| Mar 13, 2026 | 80,400.00 | 81,700.00 | 76,500.00 | 77,400.00 | 77,400.00 | -4.33% | 8,649,835 |
| Mar 12, 2026 | 77,000.00 | 82,000.00 | 76,200.00 | 80,900.00 | 80,900.00 | 4.12% | 9,918,166 |
| Mar 11, 2026 | 77,400.00 | 79,700.00 | 76,000.00 | 77,700.00 | 77,700.00 | 2.37% | 6,479,064 |
| Mar 10, 2026 | 74,800.00 | 75,900.00 | 73,200.00 | 75,900.00 | 75,900.00 | 6.90% | 10,798,170 |