Duc Giang Chemicals Group Joint Stock Company (DGC.VN)
HOSE - HOSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 02:45PM ICT
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en Descargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 124,000.00 | 124,300.00 | 120,000.00 | 122,500.00 | 122,500.00 | 3,955,600 |
| 27 jun 2024 | 124,200.00 | 125,000.00 | 123,100.00 | 123,800.00 | 123,800.00 | 1,688,000 |
| 26 jun 2024 | 125,000.00 | 125,300.00 | 122,000.00 | 125,000.00 | 125,000.00 | 3,667,000 |
| 25 jun 2024 | 124,500.00 | 125,500.00 | 123,000.00 | 124,700.00 | 124,700.00 | 2,915,600 |
| 24 jun 2024 | 132,000.00 | 132,000.00 | 124,500.00 | 124,600.00 | 124,600.00 | 8,899,700 |
| 21 jun 2024 | 130,700.00 | 134,000.00 | 130,600.00 | 131,800.00 | 131,800.00 | 4,319,900 |
| 20 jun 2024 | 128,300.00 | 132,500.00 | 128,300.00 | 130,000.00 | 130,000.00 | 5,006,400 |
| 19 jun 2024 | 131,500.00 | 132,000.00 | 127,700.00 | 128,200.00 | 128,200.00 | 3,762,700 |
| 18 jun 2024 | 121,600.00 | 130,000.00 | 121,000.00 | 130,000.00 | 130,000.00 | 13,590,100 |
| 17 jun 2024 | 121,700.00 | 122,400.00 | 120,300.00 | 121,500.00 | 121,500.00 | 2,212,500 |
| 14 jun 2024 | 123,300.00 | 123,600.00 | 121,700.00 | 121,700.00 | 121,700.00 | 2,935,800 |
| 13 jun 2024 | 123,400.00 | 123,700.00 | 122,100.00 | 123,300.00 | 123,300.00 | 1,950,000 |
| 12 jun 2024 | 122,000.00 | 123,200.00 | 121,700.00 | 123,200.00 | 123,200.00 | 1,767,100 |
| 11 jun 2024 | 121,800.00 | 123,700.00 | 121,500.00 | 122,000.00 | 122,000.00 | 2,775,100 |
| 10 jun 2024 | 121,800.00 | 122,400.00 | 121,000.00 | 121,500.00 | 121,500.00 | 1,531,800 |
| 07 jun 2024 | 120,700.00 | 123,000.00 | 120,600.00 | 121,800.00 | 121,800.00 | 1,947,000 |
| 06 jun 2024 | 123,600.00 | 123,600.00 | 120,500.00 | 120,900.00 | 120,900.00 | 5,438,300 |
| 05 jun 2024 | 124,000.00 | 125,100.00 | 122,700.00 | 123,000.00 | 123,000.00 | 3,244,200 |
| 04 jun 2024 | 126,000.00 | 126,000.00 | 123,600.00 | 124,000.00 | 124,000.00 | 3,110,300 |
| 03 jun 2024 | 125,100.00 | 126,500.00 | 121,500.00 | 125,400.00 | 125,400.00 | 6,368,800 |
| 31 may 2024 | 125,000.00 | 127,000.00 | 123,900.00 | 126,000.00 | 126,000.00 | 2,222,200 |
| 30 may 2024 | 125,200.00 | 125,700.00 | 122,500.00 | 125,000.00 | 125,000.00 | 4,169,800 |
| 29 may 2024 | 127,100.00 | 130,500.00 | 125,500.00 | 126,600.00 | 126,600.00 | 3,962,300 |
| 28 may 2024 | 126,500.00 | 128,000.00 | 125,500.00 | 126,900.00 | 126,900.00 | 2,316,900 |
| 27 may 2024 | 126,100.00 | 127,000.00 | 124,200.00 | 126,300.00 | 126,300.00 | 2,671,100 |
| 24 may 2024 | 127,500.00 | 131,500.00 | 125,000.00 | 127,000.00 | 127,000.00 | 7,236,900 |
| 23 may 2024 | 125,500.00 | 128,900.00 | 124,800.00 | 127,600.00 | 127,600.00 | 3,351,000 |
| 22 may 2024 | 126,700.00 | 127,400.00 | 123,500.00 | 125,900.00 | 125,900.00 | 2,836,300 |
| 21 may 2024 | 124,100.00 | 127,000.00 | 123,000.00 | 126,000.00 | 126,000.00 | 2,530,800 |
| 20 may 2024 | 127,800.00 | 127,800.00 | 124,600.00 | 124,600.00 | 124,600.00 | 3,418,300 |
| 17 may 2024 | 126,000.00 | 127,600.00 | 125,500.00 | 126,200.00 | 126,200.00 | 2,188,600 |
| 16 may 2024 | 127,000.00 | 128,300.00 | 125,600.00 | 126,000.00 | 126,000.00 | 3,287,700 |
| 15 may 2024 | 125,600.00 | 126,900.00 | 123,800.00 | 126,100.00 | 126,100.00 | 3,249,800 |
| 14 may 2024 | 122,500.00 | 124,600.00 | 121,200.00 | 124,300.00 | 124,300.00 | 2,531,400 |
| 13 may 2024 | 123,800.00 | 123,900.00 | 120,000.00 | 122,600.00 | 122,600.00 | 3,378,200 |
| 10 may 2024 | 125,000.00 | 126,100.00 | 122,800.00 | 123,800.00 | 123,800.00 | 2,904,100 |
| 09 may 2024 | 125,000.00 | 131,000.00 | 124,500.00 | 124,800.00 | 124,800.00 | 6,905,300 |
| 08 may 2024 | 121,000.00 | 123,500.00 | 120,400.00 | 123,500.00 | 123,500.00 | 3,332,600 |
| 07 may 2024 | 122,700.00 | 125,600.00 | 122,500.00 | 122,500.00 | 122,500.00 | 2,723,700 |
| 06 may 2024 | 120,000.00 | 123,500.00 | 119,400.00 | 122,500.00 | 122,500.00 | 2,663,000 |
| 03 may 2024 | 121,000.00 | 122,000.00 | 118,400.00 | 119,000.00 | 119,000.00 | 2,244,100 |
| 02 may 2024 | 118,800.00 | 121,000.00 | 117,000.00 | 120,200.00 | 120,200.00 | 2,359,700 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | - | - | - | - | - | - |
| 29 abr 2024 | - | - | - | - | - | - |
| 26 abr 2024 | 114,500.00 | 120,500.00 | 114,500.00 | 118,800.00 | 118,800.00 | 3,764,600 |
| 25 abr 2024 | 116,300.00 | 116,300.00 | 114,400.00 | 116,100.00 | 116,100.00 | 1,539,200 |
| 24 abr 2024 | 110,400.00 | 116,300.00 | 110,400.00 | 116,300.00 | 116,300.00 | 3,229,200 |
| 23 abr 2024 | 110,800.00 | 110,800.00 | 108,000.00 | 110,000.00 | 110,000.00 | 1,668,500 |
| 22 abr 2024 | 110,000.00 | 111,000.00 | 108,100.00 | 110,000.00 | 110,000.00 | 2,055,900 |
| 19 abr 2024 | 109,000.00 | 112,400.00 | 107,000.00 | 108,000.00 | 108,000.00 | 3,122,100 |
| 18 abr 2024 | - | - | - | - | - | - |
| 17 abr 2024 | 114,300.00 | 114,500.00 | 111,100.00 | 111,100.00 | 111,100.00 | 1,552,300 |
| 16 abr 2024 | 108,000.00 | 114,300.00 | 108,000.00 | 113,500.00 | 113,500.00 | 4,577,300 |
| 15 abr 2024 | 118,800.00 | 121,900.00 | 111,000.00 | 111,100.00 | 111,100.00 | 2,989,100 |
| 12 abr 2024 | 120,500.00 | 120,500.00 | 118,800.00 | 119,200.00 | 119,200.00 | 1,073,200 |
| 11 abr 2024 | 117,000.00 | 120,500.00 | 116,700.00 | 119,900.00 | 119,900.00 | 1,522,700 |
| 10 abr 2024 | 117,600.00 | 118,400.00 | 116,500.00 | 117,900.00 | 117,900.00 | 1,622,584 |
| 09 abr 2024 | 116,000.00 | 117,600.00 | 116,000.00 | 117,000.00 | 117,000.00 | 1,164,100 |
| 08 abr 2024 | 119,800.00 | 120,400.00 | 115,500.00 | 116,000.00 | 116,000.00 | 3,268,100 |
| 05 abr 2024 | 121,000.00 | 122,500.00 | 119,600.00 | 119,700.00 | 119,700.00 | 2,240,100 |
| 04 abr 2024 | 122,400.00 | 123,000.00 | 121,000.00 | 122,600.00 | 122,600.00 | 1,709,800 |
| 03 abr 2024 | 122,700.00 | 127,500.00 | 122,000.00 | 122,400.00 | 122,400.00 | 5,149,500 |
| 02 abr 2024 | 119,900.00 | 122,600.00 | 118,500.00 | 122,600.00 | 122,600.00 | 2,443,300 |
| 01 abr 2024 | 122,500.00 | 122,900.00 | 120,100.00 | 120,300.00 | 120,300.00 | 2,752,700 |
| 29 mar 2024 | 123,900.00 | 124,300.00 | 122,000.00 | 123,400.00 | 123,400.00 | 1,970,900 |
| 28 mar 2024 | 121,900.00 | 125,000.00 | 121,500.00 | 123,900.00 | 123,900.00 | 2,773,700 |
| 27 mar 2024 | 120,700.00 | 121,100.00 | 119,000.00 | 120,700.00 | 120,700.00 | 1,696,600 |
| 26 mar 2024 | 120,000.00 | 120,700.00 | 118,200.00 | 120,700.00 | 120,700.00 | 1,830,700 |
| 25 mar 2024 | 123,000.00 | 123,600.00 | 118,500.00 | 120,000.00 | 120,000.00 | 2,849,700 |
| 22 mar 2024 | 123,000.00 | 124,500.00 | 121,300.00 | 123,600.00 | 123,600.00 | 2,967,600 |
| 21 mar 2024 | 124,500.00 | 124,600.00 | 119,500.00 | 123,000.00 | 123,000.00 | 2,792,900 |
| 20 mar 2024 | 119,900.00 | 123,700.00 | 118,600.00 | 122,800.00 | 122,800.00 | 2,937,600 |
| 19 mar 2024 | 119,900.00 | 121,900.00 | 117,000.00 | 119,000.00 | 119,000.00 | 3,329,400 |
| 18 mar 2024 | 127,500.00 | 127,500.00 | 118,200.00 | 118,200.00 | 118,200.00 | 13,628,400 |
| 15 mar 2024 | 129,400.00 | 129,400.00 | 126,000.00 | 127,000.00 | 127,000.00 | 2,585,500 |
| 14 mar 2024 | 128,900.00 | 131,500.00 | 127,100.00 | 128,200.00 | 128,200.00 | 3,447,700 |
| 13 mar 2024 | 120,500.00 | 127,200.00 | 119,500.00 | 127,200.00 | 127,200.00 | 3,805,200 |
| 12 mar 2024 | 118,000.00 | 120,500.00 | 117,700.00 | 118,900.00 | 118,900.00 | 2,137,200 |
| 11 mar 2024 | 119,700.00 | 122,000.00 | 117,300.00 | 118,000.00 | 118,000.00 | 2,792,100 |
| 08 mar 2024 | 122,000.00 | 122,900.00 | 118,000.00 | 119,400.00 | 119,400.00 | 2,382,900 |
| 07 mar 2024 | 112,400.00 | 120,900.00 | 111,000.00 | 120,900.00 | 120,900.00 | 7,346,721 |
| 06 mar 2024 | 112,800.00 | 113,500.00 | 109,800.00 | 113,000.00 | 113,000.00 | 3,678,100 |
| 05 mar 2024 | 111,500.00 | 115,500.00 | 111,500.00 | 113,400.00 | 113,400.00 | 2,884,700 |
| 04 mar 2024 | 115,500.00 | 115,500.00 | 111,700.00 | 112,100.00 | 112,100.00 | 3,928,662 |
| 01 mar 2024 | 113,000.00 | 115,300.00 | 112,300.00 | 114,000.00 | 114,000.00 | 2,998,500 |
| 29 feb 2024 | 110,600.00 | 114,800.00 | 109,600.00 | 112,000.00 | 112,000.00 | 3,079,600 |
| 28 feb 2024 | 111,700.00 | 112,400.00 | 110,200.00 | 110,500.00 | 110,500.00 | 2,783,800 |
| 27 feb 2024 | 109,500.00 | 111,600.00 | 108,500.00 | 111,600.00 | 111,600.00 | 4,160,600 |
| 26 feb 2024 | 101,000.00 | 107,000.00 | 100,000.00 | 107,000.00 | 107,000.00 | 7,509,000 |
| 23 feb 2024 | 101,500.00 | 103,400.00 | 99,600.00 | 100,000.00 | 100,000.00 | 4,435,100 |
| 22 feb 2024 | 101,700.00 | 102,800.00 | 100,700.00 | 101,200.00 | 101,200.00 | 2,842,500 |
| 21 feb 2024 | 101,000.00 | 103,000.00 | 99,700.00 | 101,700.00 | 101,700.00 | 5,469,800 |
| 20 feb 2024 | 96,500.00 | 98,800.00 | 95,700.00 | 98,700.00 | 98,700.00 | 4,599,800 |
| 19 feb 2024 | 96,100.00 | 98,600.00 | 95,200.00 | 96,600.00 | 96,600.00 | 4,079,000 |
| 16 feb 2024 | 95,400.00 | 96,500.00 | 94,500.00 | 95,500.00 | 95,500.00 | 2,550,700 |
| 15 feb 2024 | 96,700.00 | 97,100.00 | 95,200.00 | 95,400.00 | 95,400.00 | 1,707,800 |
| 14 feb 2024 | - | - | - | - | - | - |
| 13 feb 2024 | - | - | - | - | - | - |
| 12 feb 2024 | - | - | - | - | - | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.