Duc Giang Chemicals Group JSC (HOSE:DGC)
Vietnam · Delayed Price · Currency is VND 35,450
-350 (-0.98%)
At close: Sep 23, 2026
HOSE:DGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 38,450.00 | 39,050.00 | 38,400.00 | 39,050.00 | 32,367.65 | 3.17% | 764,800 |
| Jul 29, 2026 | 36,950.00 | 37,850.00 | 36,950.00 | 37,850.00 | 31,372.99 | 2.99% | 653,400 |
| Jul 28, 2026 | 35,900.00 | 37,250.00 | 35,850.00 | 36,750.00 | 30,461.23 | 2.08% | 957,900 |
| Jul 27, 2026 | 36,850.00 | 36,850.00 | 35,900.00 | 36,000.00 | 29,839.57 | -2.31% | 820,700 |
| Jul 24, 2026 | 37,300.00 | 37,500.00 | 36,050.00 | 36,850.00 | 30,544.12 | -2.90% | 1,507,400 |
| Jul 23, 2026 | 40,950.00 | 40,950.00 | 37,700.00 | 37,950.00 | 31,455.88 | -6.30% | 3,864,000 |
| Jul 22, 2026 | 42,900.00 | 42,900.00 | 40,500.00 | 40,500.00 | 33,569.52 | -5.81% | 1,267,800 |
| Jul 21, 2026 | 43,000.00 | 43,550.00 | 43,000.00 | 43,000.00 | 35,641.71 | - | 550,200 |
| Jul 20, 2026 | 44,650.00 | 44,650.00 | 43,000.00 | 43,000.00 | 35,641.71 | -4.02% | 762,200 |
| Jul 17, 2026 | 44,950.00 | 44,950.00 | 44,150.00 | 44,800.00 | 37,133.69 | - | 173,400 |
| Jul 16, 2026 | 44,850.00 | 44,950.00 | 44,000.00 | 44,800.00 | 37,133.69 | -0.11% | 584,500 |
| Jul 15, 2026 | 45,400.00 | 45,500.00 | 44,850.00 | 44,850.00 | 37,175.13 | -1.21% | 417,000 |
| Jul 14, 2026 | 45,350.00 | 45,600.00 | 45,200.00 | 45,400.00 | 37,631.02 | 0.22% | 348,100 |
| Jul 13, 2026 | 46,200.00 | 46,200.00 | 45,300.00 | 45,300.00 | 37,548.13 | -1.95% | 451,100 |