Duc Giang Chemicals Group JSC (HOSE:DGC)
Vietnam
· Delayed Price · Currency is VND 95,000
-2,000 (-2.06%)
At close: Dec 5, 2025
HOSE:DGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 96,900.00 | 98,000.00 | 96,500.00 | 97,000.00 | 97,000.00 | - | 1,794,516 |
| Dec 3, 2025 | 97,300.00 | 98,200.00 | 96,300.00 | 97,000.00 | 97,000.00 | 0.21% | 1,734,201 |
| Dec 2, 2025 | 95,000.00 | 96,800.00 | 94,200.00 | 96,800.00 | 96,800.00 | 1.89% | 2,031,443 |
| Dec 1, 2025 | 94,800.00 | 95,600.00 | 94,100.00 | 95,000.00 | 95,000.00 | 0.74% | 941,793 |
| Nov 28, 2025 | 95,000.00 | 95,600.00 | 94,200.00 | 94,300.00 | 94,300.00 | -0.74% | 986,253 |
| Nov 27, 2025 | 95,900.00 | 96,000.00 | 94,800.00 | 95,000.00 | 95,000.00 | -0.84% | 883,538 |
| Nov 26, 2025 | 94,000.00 | 95,800.00 | 93,800.00 | 95,800.00 | 95,800.00 | 1.91% | 1,555,187 |
| Nov 25, 2025 | 95,800.00 | 96,500.00 | 93,700.00 | 94,000.00 | 94,000.00 | -2.08% | 2,650,461 |
| Nov 24, 2025 | 96,800.00 | 97,400.00 | 95,800.00 | 96,000.00 | 96,000.00 | -0.83% | 1,208,541 |
| Nov 21, 2025 | 96,400.00 | 96,800.00 | 95,100.00 | 96,800.00 | 96,800.00 | -0.41% | 1,844,489 |
| Nov 20, 2025 | 97,300.00 | 97,500.00 | 96,000.00 | 97,200.00 | 97,200.00 | 0.62% | 2,428,730 |
| Nov 19, 2025 | 98,800.00 | 100,200.00 | 96,400.00 | 96,600.00 | 96,600.00 | -2.23% | 4,654,194 |
| Nov 18, 2025 | 99,200.00 | 99,200.00 | 97,500.00 | 98,800.00 | 98,800.00 | -0.20% | 3,422,070 |
| Nov 17, 2025 | 99,400.00 | 101,500.00 | 98,000.00 | 99,000.00 | 99,000.00 | -0.40% | 3,029,648 |
| Nov 14, 2025 | 100,400.00 | 103,000.00 | 98,000.00 | 99,400.00 | 99,400.00 | -0.60% | 4,416,649 |
| Nov 13, 2025 | 94,300.00 | 100,000.00 | 94,200.00 | 100,000.00 | 100,000.00 | 6.95% | 8,789,113 |
| Nov 12, 2025 | 92,000.00 | 93,700.00 | 91,800.00 | 93,500.00 | 93,500.00 | 1.85% | 1,366,586 |
| Nov 11, 2025 | 91,600.00 | 92,800.00 | 91,000.00 | 91,800.00 | 91,800.00 | 0.33% | 1,716,702 |
| Nov 10, 2025 | 93,800.00 | 93,900.00 | 91,500.00 | 91,500.00 | 91,500.00 | -1.72% | 1,465,134 |
| Nov 7, 2025 | 94,400.00 | 95,000.00 | 92,700.00 | 93,100.00 | 93,100.00 | -2.00% | 1,256,189 |
| Nov 6, 2025 | 95,000.00 | 96,500.00 | 94,300.00 | 95,000.00 | 95,000.00 | - | 1,048,884 |
| Nov 5, 2025 | 93,500.00 | 95,000.00 | 93,400.00 | 95,000.00 | 95,000.00 | 0.42% | 1,013,048 |
| Nov 4, 2025 | 95,100.00 | 95,300.00 | 91,000.00 | 94,600.00 | 94,600.00 | -0.94% | 2,808,188 |
| Nov 3, 2025 | 96,600.00 | 97,400.00 | 95,500.00 | 95,500.00 | 95,500.00 | -0.52% | 2,227,628 |
| Oct 31, 2025 | 93,700.00 | 96,900.00 | 93,600.00 | 96,000.00 | 96,000.00 | 2.56% | 3,374,976 |
| Oct 30, 2025 | 94,500.00 | 95,300.00 | 93,200.00 | 93,600.00 | 93,600.00 | -0.85% | 1,744,231 |
| Oct 29, 2025 | 94,000.00 | 95,000.00 | 93,300.00 | 94,400.00 | 94,400.00 | 0.43% | 1,212,164 |
| Oct 28, 2025 | 92,500.00 | 95,100.00 | 92,500.00 | 94,000.00 | 94,000.00 | 1.18% | 1,609,665 |
| Oct 27, 2025 | 93,000.00 | 94,500.00 | 92,500.00 | 92,900.00 | 92,900.00 | 0.54% | 1,470,346 |
| Oct 24, 2025 | 91,000.00 | 92,800.00 | 90,600.00 | 92,400.00 | 92,400.00 | 1.54% | 1,812,665 |
| Oct 23, 2025 | 91,600.00 | 92,200.00 | 90,000.00 | 91,000.00 | 91,000.00 | - | 1,264,412 |
| Oct 22, 2025 | 89,200.00 | 94,000.00 | 89,200.00 | 91,000.00 | 91,000.00 | 2.02% | 2,386,894 |
| Oct 21, 2025 | 89,000.00 | 91,100.00 | 87,900.00 | 89,200.00 | 89,200.00 | 2.53% | 2,275,880 |
| Oct 20, 2025 | 92,600.00 | 94,300.00 | 87,000.00 | 87,000.00 | 87,000.00 | -6.65% | 2,423,753 |
| Oct 17, 2025 | 95,500.00 | 95,500.00 | 93,200.00 | 93,200.00 | 93,200.00 | -1.89% | 1,039,744 |
| Oct 16, 2025 | 95,000.00 | 95,200.00 | 94,000.00 | 95,000.00 | 95,000.00 | - | 1,412,959 |
| Oct 15, 2025 | 97,000.00 | 97,100.00 | 94,600.00 | 95,000.00 | 95,000.00 | -1.25% | 1,186,858 |
| Oct 14, 2025 | 96,900.00 | 97,700.00 | 96,000.00 | 96,200.00 | 96,200.00 | 0.31% | 2,279,483 |
| Oct 13, 2025 | 93,000.00 | 96,400.00 | 93,000.00 | 95,900.00 | 95,900.00 | 1.70% | 2,239,055 |
| Oct 10, 2025 | 94,200.00 | 94,400.00 | 93,500.00 | 94,300.00 | 94,300.00 | 0.86% | 1,441,651 |
| Oct 9, 2025 | 94,400.00 | 94,500.00 | 93,100.00 | 93,500.00 | 93,500.00 | -0.95% | 944,225 |
| Oct 8, 2025 | 93,600.00 | 94,500.00 | 92,100.00 | 94,400.00 | 94,400.00 | 1.51% | 1,765,986 |
| Oct 7, 2025 | 92,800.00 | 93,300.00 | 92,700.00 | 93,000.00 | 93,000.00 | 0.22% | 780,435 |
| Oct 6, 2025 | 93,500.00 | 93,500.00 | 92,100.00 | 92,800.00 | 92,800.00 | 1.42% | 1,205,028 |
| Oct 3, 2025 | 91,800.00 | 92,500.00 | 91,400.00 | 91,500.00 | 91,500.00 | -0.33% | 1,143,491 |
| Oct 2, 2025 | 92,200.00 | 92,900.00 | 91,800.00 | 91,800.00 | 91,800.00 | -0.43% | 718,720 |
| Oct 1, 2025 | 91,800.00 | 93,000.00 | 91,800.00 | 92,200.00 | 92,200.00 | 0.44% | 810,880 |
| Sep 30, 2025 | 94,000.00 | 94,000.00 | 91,200.00 | 91,800.00 | 91,800.00 | -2.34% | 1,813,082 |
| Sep 29, 2025 | 95,100.00 | 95,200.00 | 94,000.00 | 94,000.00 | 94,000.00 | -1.47% | 1,607,957 |
| Sep 26, 2025 | 96,500.00 | 96,500.00 | 95,400.00 | 95,400.00 | 95,400.00 | -1.14% | 961,209 |
| Sep 25, 2025 | 96,600.00 | 96,900.00 | 96,000.00 | 96,500.00 | 96,500.00 | -0.52% | 1,001,743 |
| Sep 24, 2025 | 96,100.00 | 97,000.00 | 95,000.00 | 97,000.00 | 97,000.00 | 1.04% | 912,092 |
| Sep 23, 2025 | 96,100.00 | 96,700.00 | 95,500.00 | 96,000.00 | 96,000.00 | - | 982,642 |
| Sep 22, 2025 | 96,900.00 | 97,400.00 | 95,300.00 | 96,000.00 | 96,000.00 | -0.72% | 2,289,252 |
| Sep 19, 2025 | 99,000.00 | 99,800.00 | 96,700.00 | 96,700.00 | 96,700.00 | -2.13% | 2,003,902 |
| Sep 18, 2025 | 100,200.00 | 100,300.00 | 98,200.00 | 98,800.00 | 98,800.00 | -1.00% | 1,543,928 |
| Sep 17, 2025 | 100,000.00 | 103,000.00 | 99,700.00 | 99,800.00 | 99,800.00 | -0.20% | 4,183,224 |
| Sep 16, 2025 | 99,900.00 | 101,400.00 | 99,500.00 | 100,000.00 | 100,000.00 | 0.50% | 3,272,340 |
| Sep 15, 2025 | 98,300.00 | 99,800.00 | 97,600.00 | 99,500.00 | 99,500.00 | 2.05% | 2,429,886 |
| Sep 12, 2025 | 97,000.00 | 98,200.00 | 96,000.00 | 97,500.00 | 97,500.00 | 0.52% | 1,973,817 |
| Sep 11, 2025 | 96,000.00 | 97,000.00 | 94,000.00 | 97,000.00 | 97,000.00 | 1.15% | 1,713,426 |
| Sep 10, 2025 | 96,000.00 | 96,400.00 | 95,600.00 | 95,900.00 | 95,900.00 | 0.31% | 784,785 |
| Sep 9, 2025 | 96,300.00 | 96,500.00 | 95,300.00 | 95,600.00 | 95,600.00 | -0.62% | 1,426,206 |
| Sep 8, 2025 | 97,700.00 | 98,600.00 | 95,900.00 | 96,200.00 | 96,200.00 | -1.74% | 2,283,590 |
| Sep 5, 2025 | 100,000.00 | 101,400.00 | 97,900.00 | 97,900.00 | 97,900.00 | -1.41% | 2,743,527 |
| Sep 4, 2025 | 97,600.00 | 99,500.00 | 97,400.00 | 99,300.00 | 99,300.00 | 1.74% | 2,349,235 |
| Sep 3, 2025 | 98,300.00 | 99,000.00 | 97,300.00 | 97,600.00 | 97,600.00 | -0.61% | 1,946,342 |
| Aug 29, 2025 | 100,200.00 | 100,200.00 | 98,200.00 | 98,200.00 | 98,200.00 | -1.50% | 2,089,813 |
| Aug 28, 2025 | 100,100.00 | 101,000.00 | 99,000.00 | 99,700.00 | 99,700.00 | 1.01% | 1,579,141 |
| Aug 27, 2025 | 98,500.00 | 100,700.00 | 97,100.00 | 98,700.00 | 98,700.00 | -0.30% | 3,047,278 |
| Aug 26, 2025 | 96,100.00 | 99,000.00 | 96,100.00 | 99,000.00 | 99,000.00 | 2.06% | 1,536,023 |
| Aug 25, 2025 | 99,400.00 | 99,400.00 | 96,700.00 | 97,000.00 | 97,000.00 | -1.82% | 1,780,223 |
| Aug 22, 2025 | 96,700.00 | 99,300.00 | 95,100.00 | 98,800.00 | 98,800.00 | 2.17% | 3,369,952 |
| Aug 21, 2025 | 98,300.00 | 99,300.00 | 95,400.00 | 96,700.00 | 96,700.00 | -2.32% | 5,254,425 |
| Aug 20, 2025 | 102,200.00 | 102,300.00 | 98,000.00 | 99,000.00 | 99,000.00 | -3.13% | 4,722,929 |
| Aug 19, 2025 | 103,400.00 | 103,600.00 | 101,900.00 | 102,200.00 | 102,200.00 | -1.16% | 2,939,151 |
| Aug 18, 2025 | 103,600.00 | 105,100.00 | 102,500.00 | 103,400.00 | 103,400.00 | -0.19% | 2,507,381 |
| Aug 15, 2025 | 106,200.00 | 106,700.00 | 103,100.00 | 103,600.00 | 103,600.00 | -2.17% | 3,612,482 |
| Aug 14, 2025 | 106,700.00 | 106,700.00 | 104,600.00 | 105,900.00 | 105,900.00 | -0.56% | 3,283,663 |
| Aug 13, 2025 | 107,900.00 | 107,900.00 | 105,100.00 | 106,500.00 | 106,500.00 | -1.30% | 3,388,910 |
| Aug 12, 2025 | 106,900.00 | 110,900.00 | 106,300.00 | 107,900.00 | 107,900.00 | 1.51% | 4,832,246 |
| Aug 11, 2025 | 107,000.00 | 107,600.00 | 106,200.00 | 106,300.00 | 106,300.00 | -1.12% | 2,975,706 |
| Aug 8, 2025 | 107,300.00 | 108,500.00 | 105,500.00 | 107,500.00 | 107,500.00 | 1.13% | 4,306,689 |
| Aug 7, 2025 | 107,400.00 | 108,300.00 | 105,600.00 | 106,300.00 | 106,300.00 | - | 3,039,943 |
| Aug 6, 2025 | 103,100.00 | 106,600.00 | 103,000.00 | 106,300.00 | 106,300.00 | 2.71% | 5,236,605 |
| Aug 5, 2025 | 103,200.00 | 105,400.00 | 101,600.00 | 103,500.00 | 103,500.00 | 0.29% | 5,982,471 |
| Aug 4, 2025 | 101,700.00 | 103,200.00 | 101,600.00 | 103,200.00 | 103,200.00 | 1.57% | 2,446,075 |
| Aug 1, 2025 | 102,300.00 | 103,000.00 | 101,600.00 | 101,600.00 | 101,600.00 | -1.26% | 2,015,038 |
| Jul 31, 2025 | 104,500.00 | 104,500.00 | 101,500.00 | 102,900.00 | 102,900.00 | -0.96% | 2,526,652 |
| Jul 30, 2025 | 101,500.00 | 103,900.00 | 101,000.00 | 103,900.00 | 103,900.00 | 2.36% | 2,810,715 |
| Jul 29, 2025 | 105,500.00 | 107,600.00 | 101,500.00 | 101,500.00 | 101,500.00 | -3.79% | 5,276,222 |
| Jul 28, 2025 | 105,500.00 | 107,000.00 | 104,300.00 | 105,500.00 | 105,500.00 | 0.29% | 3,645,897 |
| Jul 25, 2025 | 105,600.00 | 105,600.00 | 104,100.00 | 105,200.00 | 105,200.00 | - | 2,877,489 |
| Jul 24, 2025 | 106,200.00 | 106,500.00 | 104,300.00 | 105,200.00 | 105,200.00 | -0.47% | 2,428,012 |
| Jul 23, 2025 | 104,300.00 | 106,000.00 | 102,900.00 | 105,700.00 | 105,700.00 | 3.32% | 6,971,431 |
| Jul 22, 2025 | 101,800.00 | 102,800.00 | 101,700.00 | 102,300.00 | 102,300.00 | 0.20% | 2,405,018 |
| Jul 21, 2025 | 102,600.00 | 103,500.00 | 102,100.00 | 102,100.00 | 102,100.00 | -0.49% | 2,639,432 |
| Jul 18, 2025 | 103,000.00 | 103,800.00 | 102,300.00 | 102,600.00 | 102,600.00 | -0.48% | 2,096,186 |
| Jul 17, 2025 | 105,000.00 | 106,200.00 | 102,800.00 | 103,100.00 | 103,100.00 | 1.08% | 3,019,169 |
| Jul 16, 2025 | 102,500.00 | 102,800.00 | 101,500.00 | 102,000.00 | 102,000.00 | -0.39% | 1,726,220 |