Duc Long Gia Lai Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,890.00 | 1,940.00 | 1,890.00 | 1,910.00 | 1,910.00 | 366,800 |
| 2026-10-16 | 1,910.00 | 1,930.00 | 1,890.00 | 1,890.00 | 1,890.00 | 378,800 |
| 2026-10-15 | 1,920.00 | 1,920.00 | 1,890.00 | 1,900.00 | 1,900.00 | 231,200 |
| 2026-10-14 | 1,920.00 | 1,920.00 | 1,890.00 | 1,920.00 | 1,920.00 | 197,800 |
| 2026-10-13 | 1,910.00 | 1,930.00 | 1,900.00 | 1,920.00 | 1,920.00 | 172,800 |
| 2026-10-12 | 1,890.00 | 1,910.00 | 1,870.00 | 1,910.00 | 1,910.00 | 414,700 |
| 2026-10-09 | 1,900.00 | 1,910.00 | 1,870.00 | 1,890.00 | 1,890.00 | 276,700 |
| 2026-10-08 | 1,940.00 | 1,940.00 | 1,870.00 | 1,880.00 | 1,880.00 | 904,800 |
| 2026-10-07 | 1,960.00 | 1,960.00 | 1,910.00 | 1,910.00 | 1,910.00 | 178,000 |
| 2026-10-06 | 1,960.00 | 1,980.00 | 1,900.00 | 1,950.00 | 1,950.00 | 732,600 |
| 2026-10-05 | 1,990.00 | 2,020.00 | 1,970.00 | 1,980.00 | 1,980.00 | 320,900 |
| 2026-10-02 | 1,970.00 | 2,000.00 | 1,970.00 | 1,990.00 | 1,990.00 | 556,200 |
| 2026-10-01 | 2,010.00 | 2,020.00 | 1,980.00 | 2,000.00 | 2,000.00 | 495,300 |
| 2026-09-30 | 2,000.00 | 2,030.00 | 1,990.00 | 1,990.00 | 1,990.00 | 262,300 |
| 2026-09-29 | 1,990.00 | 2,030.00 | 1,990.00 | 1,990.00 | 1,990.00 | 198,600 |
| 2026-09-28 | 2,030.00 | 2,060.00 | 1,980.00 | 1,990.00 | 1,990.00 | 494,400 |
| 2026-09-25 | 2,000.00 | 2,100.00 | 1,980.00 | 2,030.00 | 2,030.00 | 604,900 |
| 2026-09-24 | 2,020.00 | 2,020.00 | 1,980.00 | 2,000.00 | 2,000.00 | 435,900 |
| 2026-09-23 | 2,030.00 | 2,030.00 | 2,000.00 | 2,020.00 | 2,020.00 | 307,200 |
| 2026-09-22 | 2,000.00 | 2,040.00 | 1,990.00 | 2,030.00 | 2,030.00 | 659,300 |
| 2026-09-21 | 2,050.00 | 2,050.00 | 1,980.00 | 1,980.00 | 1,980.00 | 742,100 |
| 2026-09-18 | 2,050.00 | 2,060.00 | 2,010.00 | 2,050.00 | 2,050.00 | 395,700 |
| 2026-09-17 | 2,010.00 | 2,030.00 | 2,000.00 | 2,020.00 | 2,020.00 | 603,000 |
| 2026-09-16 | 2,030.00 | 2,050.00 | 2,000.00 | 2,010.00 | 2,010.00 | 564,600 |
| 2026-09-15 | 2,020.00 | 2,070.00 | 2,010.00 | 2,030.00 | 2,030.00 | 507,900 |
| 2026-09-14 | 1,980.00 | 2,080.00 | 1,980.00 | 2,020.00 | 2,020.00 | 611,600 |
| 2026-09-11 | 2,140.00 | 2,140.00 | 2,090.00 | 2,100.00 | 2,100.00 | 344,000 |
| 2026-09-10 | 2,150.00 | 2,150.00 | 2,100.00 | 2,140.00 | 2,140.00 | 555,500 |
| 2026-09-09 | 2,190.00 | 2,200.00 | 2,120.00 | 2,150.00 | 2,150.00 | 467,600 |
| 2026-09-08 | 2,170.00 | 2,180.00 | 2,150.00 | 2,160.00 | 2,160.00 | 425,800 |
| 2026-09-07 | 2,220.00 | 2,220.00 | 2,160.00 | 2,170.00 | 2,170.00 | 532,900 |
| 2026-09-04 | 2,240.00 | 2,240.00 | 2,200.00 | 2,210.00 | 2,210.00 | 272,800 |
| 2026-09-03 | 2,240.00 | 2,240.00 | 2,160.00 | 2,210.00 | 2,210.00 | 412,700 |
| 2026-08-28 | 2,270.00 | 2,290.00 | 2,240.00 | 2,240.00 | 2,240.00 | 465,200 |
| 2026-08-27 | 2,270.00 | 2,280.00 | 2,250.00 | 2,270.00 | 2,270.00 | 249,600 |
| 2026-08-26 | 2,290.00 | 2,290.00 | 2,260.00 | 2,270.00 | 2,270.00 | 330,800 |
| 2026-08-25 | 2,290.00 | 2,290.00 | 2,240.00 | 2,270.00 | 2,270.00 | 510,400 |
| 2026-08-24 | 2,310.00 | 2,310.00 | 2,260.00 | 2,290.00 | 2,290.00 | 384,700 |
| 2026-08-21 | 2,200.00 | 2,310.00 | 2,180.00 | 2,260.00 | 2,260.00 | 769,600 |
| 2026-08-20 | 2,180.00 | 2,200.00 | 2,150.00 | 2,170.00 | 2,170.00 | 339,300 |
| 2026-08-19 | 2,240.00 | 2,250.00 | 2,180.00 | 2,180.00 | 2,180.00 | 375,900 |
| 2026-08-18 | 2,260.00 | 2,290.00 | 2,230.00 | 2,240.00 | 2,240.00 | 152,700 |
| 2026-08-17 | 2,270.00 | 2,280.00 | 2,250.00 | 2,260.00 | 2,260.00 | 144,000 |
| 2026-08-14 | 2,300.00 | 2,320.00 | 2,250.00 | 2,270.00 | 2,270.00 | 431,700 |
| 2026-08-13 | 2,300.00 | 2,340.00 | 2,290.00 | 2,290.00 | 2,290.00 | 442,300 |
| 2026-08-12 | 2,330.00 | 2,340.00 | 2,320.00 | 2,330.00 | 2,330.00 | 470,900 |
| 2026-08-11 | 2,310.00 | 2,330.00 | 2,300.00 | 2,330.00 | 2,330.00 | 543,100 |
| 2026-08-10 | 2,310.00 | 2,320.00 | 2,290.00 | 2,320.00 | 2,320.00 | 453,700 |
| 2026-08-07 | 2,270.00 | 2,300.00 | 2,260.00 | 2,290.00 | 2,290.00 | 238,100 |
| 2026-08-06 | 2,280.00 | 2,310.00 | 2,250.00 | 2,280.00 | 2,280.00 | 543,200 |
| 2026-08-05 | 2,290.00 | 2,330.00 | 2,270.00 | 2,270.00 | 2,270.00 | 447,600 |
| 2026-08-04 | 2,340.00 | 2,340.00 | 2,280.00 | 2,290.00 | 2,290.00 | 795,800 |
| 2026-08-03 | 2,260.00 | 2,320.00 | 2,240.00 | 2,270.00 | 2,270.00 | 592,300 |
| 2026-07-31 | 2,330.00 | 2,340.00 | 2,210.00 | 2,240.00 | 2,240.00 | 541,200 |
| 2026-07-30 | 2,150.00 | 2,300.00 | 2,150.00 | 2,300.00 | 2,300.00 | 1,120,500 |
| 2026-07-29 | 2,150.00 | 2,170.00 | 2,120.00 | 2,150.00 | 2,150.00 | 549,900 |
| 2026-07-28 | 2,120.00 | 2,130.00 | 2,030.00 | 2,120.00 | 2,120.00 | 989,700 |
| 2026-07-27 | 2,220.00 | 2,230.00 | 2,120.00 | 2,120.00 | 2,120.00 | 585,700 |
| 2026-07-24 | 2,270.00 | 2,270.00 | 2,190.00 | 2,190.00 | 2,190.00 | 436,900 |
| 2026-07-23 | 2,240.00 | 2,290.00 | 2,220.00 | 2,270.00 | 2,270.00 | 319,400 |
Page 1 of 21 · 1,249 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.