Duc Giang Chemicals Group JSC (HOSE:DGC)
Vietnam · Delayed Price · Currency is VND 56,300
+2,000 (3.68%)
At close: Apr 14, 2026
HOSE:DGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 9, 2026 | 76,000.00 | 77,200.00 | 70,000.00 | 71,000.00 | 71,000.00 | -2.87% | 10,605,270 |
| Mar 6, 2026 | 71,100.00 | 75,600.00 | 71,100.00 | 73,100.00 | 73,100.00 | 2.96% | 5,750,687 |
| Mar 5, 2026 | 72,300.00 | 73,100.00 | 71,000.00 | 71,000.00 | 71,000.00 | 0.14% | 2,770,183 |
| Mar 4, 2026 | 73,500.00 | 73,900.00 | 70,100.00 | 70,900.00 | 70,900.00 | -3.93% | 6,303,421 |
| Mar 3, 2026 | 76,900.00 | 76,900.00 | 73,600.00 | 73,800.00 | 73,800.00 | -1.99% | 4,313,492 |
| Mar 2, 2026 | 73,000.00 | 76,800.00 | 71,900.00 | 75,300.00 | 75,300.00 | 2.03% | 9,231,906 |
| Feb 27, 2026 | 73,300.00 | 74,500.00 | 72,000.00 | 73,800.00 | 73,800.00 | 0.27% | 4,433,219 |
| Feb 26, 2026 | 76,000.00 | 76,000.00 | 73,500.00 | 73,600.00 | 73,600.00 | -3.16% | 3,493,495 |
| Feb 25, 2026 | 76,600.00 | 76,900.00 | 73,500.00 | 76,000.00 | 76,000.00 | 1.20% | 7,145,109 |
| Feb 24, 2026 | 70,000.00 | 75,100.00 | 70,000.00 | 75,100.00 | 75,100.00 | 6.98% | 10,916,560 |
| Feb 23, 2026 | 69,100.00 | 72,500.00 | 68,800.00 | 70,200.00 | 70,200.00 | 2.63% | 4,078,833 |
| Feb 13, 2026 | 67,900.00 | 68,800.00 | 67,300.00 | 68,400.00 | 68,400.00 | 0.88% | 4,311,742 |
| Feb 12, 2026 | 68,100.00 | 68,700.00 | 67,600.00 | 67,800.00 | 67,800.00 | -1.02% | 1,537,119 |
| Feb 11, 2026 | 68,000.00 | 68,700.00 | 68,000.00 | 68,500.00 | 68,500.00 | 0.74% | 2,009,569 |
| Feb 10, 2026 | 67,300.00 | 68,900.00 | 67,000.00 | 68,000.00 | 68,000.00 | 1.19% | 3,064,675 |
| Feb 9, 2026 | 65,800.00 | 67,400.00 | 65,700.00 | 67,200.00 | 67,200.00 | 2.91% | 2,550,732 |
| Feb 6, 2026 | 67,000.00 | 67,200.00 | 65,200.00 | 65,300.00 | 65,300.00 | -3.55% | 5,126,922 |
| Feb 5, 2026 | 69,000.00 | 69,300.00 | 67,500.00 | 67,700.00 | 67,700.00 | -1.46% | 1,879,039 |
| Feb 4, 2026 | 68,000.00 | 70,200.00 | 67,700.00 | 68,700.00 | 68,700.00 | 1.18% | 3,325,154 |
| Feb 3, 2026 | 67,300.00 | 68,400.00 | 67,300.00 | 67,900.00 | 67,900.00 | 0.89% | 2,885,394 |
| Feb 2, 2026 | 69,000.00 | 69,200.00 | 66,600.00 | 67,300.00 | 67,300.00 | -1.90% | 3,467,140 |
| Jan 30, 2026 | 69,000.00 | 71,000.00 | 68,200.00 | 68,600.00 | 68,600.00 | 1.18% | 3,471,504 |
| Jan 29, 2026 | 68,400.00 | 68,600.00 | 66,100.00 | 67,800.00 | 67,800.00 | -0.44% | 2,650,868 |
| Jan 28, 2026 | 67,700.00 | 69,400.00 | 67,000.00 | 68,100.00 | 68,100.00 | 0.89% | 3,017,454 |