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 5, 2025 | 97,300.00 | 97,900.00 | 95,000.00 | 95,000.00 | 95,000.00 | -2.06% | 1,469,299 |
| 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 |