Duc Giang Chemicals Group JSC (HOSE:DGC)
Vietnam
· Delayed Price · Currency is VND 53,600
+1,300 (2.49%)
At close: Apr 29, 2026
HOSE:DGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Jan 27, 2026 | 67,000.00 | 68,800.00 | 66,100.00 | 67,500.00 | 67,500.00 | -1.89% | 5,028,922 |
| Jan 26, 2026 | 73,800.00 | 73,800.00 | 68,800.00 | 68,800.00 | 68,800.00 | -6.90% | 7,202,479 |
| Jan 23, 2026 | 76,000.00 | 77,900.00 | 71,500.00 | 73,900.00 | 73,900.00 | 0.14% | 8,780,913 |
| Jan 22, 2026 | 71,400.00 | 73,800.00 | 70,200.00 | 73,800.00 | 73,800.00 | 6.96% | 9,120,143 |
| Jan 21, 2026 | 64,300.00 | 69,000.00 | 64,000.00 | 69,000.00 | 69,000.00 | 6.98% | 10,970,180 |
| Jan 20, 2026 | 65,300.00 | 66,000.00 | 64,300.00 | 64,500.00 | 64,500.00 | -0.92% | 3,077,292 |
| Jan 19, 2026 | 66,000.00 | 66,800.00 | 65,100.00 | 65,100.00 | 65,100.00 | -1.36% | 3,562,071 |
| Jan 16, 2026 | 68,000.00 | 68,100.00 | 66,000.00 | 66,000.00 | 66,000.00 | -1.93% | 4,197,285 |
| Jan 15, 2026 | 64,300.00 | 67,900.00 | 63,800.00 | 67,300.00 | 67,300.00 | 5.32% | 7,247,619 |
| Jan 14, 2026 | 63,100.00 | 64,800.00 | 62,900.00 | 63,900.00 | 63,900.00 | 1.27% | 4,905,943 |
| Jan 13, 2026 | 64,000.00 | 64,300.00 | 62,900.00 | 63,100.00 | 63,100.00 | -0.94% | 4,386,020 |
| Jan 12, 2026 | 63,900.00 | 64,300.00 | 62,600.00 | 63,700.00 | 63,700.00 | 1.59% | 4,056,326 |
| Jan 9, 2026 | 62,900.00 | 63,800.00 | 62,600.00 | 62,700.00 | 62,700.00 | -0.16% | 4,041,640 |
| Jan 8, 2026 | 65,000.00 | 65,000.00 | 62,700.00 | 62,800.00 | 62,800.00 | -2.03% | 5,288,250 |
| Jan 7, 2026 | 63,200.00 | 65,500.00 | 63,200.00 | 64,100.00 | 64,100.00 | 1.75% | 3,208,962 |
| Jan 6, 2026 | 65,200.00 | 66,300.00 | 62,700.00 | 63,000.00 | 63,000.00 | -3.82% | 5,489,950 |
| Jan 5, 2026 | 68,600.00 | 68,700.00 | 65,000.00 | 65,500.00 | 65,500.00 | -4.38% | 6,505,134 |
| Dec 31, 2025 | 67,000.00 | 68,800.00 | 66,100.00 | 68,500.00 | 68,500.00 | 5.06% | 11,261,079 |
| Dec 30, 2025 | 62,200.00 | 65,200.00 | 61,600.00 | 65,200.00 | 65,200.00 | 6.89% | 7,237,123 |
| Dec 29, 2025 | 60,000.00 | 63,500.00 | 58,200.00 | 61,000.00 | 61,000.00 | 0.16% | 6,541,995 |
| Dec 26, 2025 | 64,000.00 | 64,000.00 | 60,100.00 | 60,900.00 | 60,900.00 | -5.73% | 10,146,920 |
| Dec 25, 2025 | 63,500.00 | 67,000.00 | 63,500.00 | 64,600.00 | 64,600.00 | -0.62% | 5,710,885 |
| Dec 24, 2025 | 69,000.00 | 69,000.00 | 64,500.00 | 65,000.00 | 65,000.00 | -9.22% | 9,783,024 |
| Dec 23, 2025 | 75,600.00 | 78,500.00 | 71,000.00 | 71,600.00 | 68,600.00 | -4.02% | 13,412,060 |
| Dec 22, 2025 | 70,000.00 | 74,800.00 | 69,900.00 | 74,600.00 | 71,474.30 | 6.27% | 6,008,398 |
| Dec 19, 2025 | 69,700.00 | 80,000.00 | 69,700.00 | 70,200.00 | 67,258.66 | -6.28% | 36,807,080 |
| Dec 18, 2025 | 74,900.00 | 74,900.00 | 74,900.00 | 74,900.00 | 71,761.73 | -6.96% | 1,040,047 |
| Dec 17, 2025 | 80,500.00 | 80,500.00 | 80,500.00 | 80,500.00 | 77,127.09 | -6.94% | 3,940,163 |
| Dec 16, 2025 | 89,000.00 | 92,000.00 | 86,500.00 | 86,500.00 | 82,875.70 | -6.99% | 18,575,630 |
| Dec 15, 2025 | 92,100.00 | 93,000.00 | 92,100.00 | 93,000.00 | 89,103.35 | 1.09% | 903,675 |
| Dec 12, 2025 | 94,700.00 | 94,700.00 | 91,900.00 | 92,000.00 | 88,145.25 | -2.75% | 2,984,132 |
| Dec 11, 2025 | 95,900.00 | 95,900.00 | 94,400.00 | 94,600.00 | 90,636.31 | -0.42% | 824,198 |
| Dec 10, 2025 | 95,500.00 | 95,900.00 | 95,000.00 | 95,000.00 | 91,019.55 | 0.11% | 1,377,431 |
| Dec 9, 2025 | 94,900.00 | 95,300.00 | 93,700.00 | 94,900.00 | 90,923.74 | 0.96% | 2,676,562 |
| Dec 8, 2025 | 95,000.00 | 95,500.00 | 93,800.00 | 94,000.00 | 90,061.45 | -1.05% | 1,523,813 |
| Dec 5, 2025 | 97,300.00 | 97,900.00 | 95,000.00 | 95,000.00 | 91,019.55 | -2.06% | 1,469,299 |
| Dec 4, 2025 | 96,900.00 | 98,000.00 | 96,500.00 | 97,000.00 | 92,935.75 | - | 1,794,516 |
| Dec 3, 2025 | 97,300.00 | 98,200.00 | 96,300.00 | 97,000.00 | 92,935.75 | 0.21% | 1,734,201 |
| Dec 2, 2025 | 95,000.00 | 96,800.00 | 94,200.00 | 96,800.00 | 92,744.13 | 1.89% | 2,031,443 |
| Dec 1, 2025 | 94,800.00 | 95,600.00 | 94,100.00 | 95,000.00 | 91,019.55 | 0.74% | 941,793 |
| Nov 28, 2025 | 95,000.00 | 95,600.00 | 94,200.00 | 94,300.00 | 90,348.88 | -0.74% | 986,253 |