Duc Long Gia Lai Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 2,000.00 | 2,090.00 | 1,910.00 | 2,010.00 | 2,010.00 | 682,900 |
| 2024-08-14 | 1,960.00 | 2,090.00 | 1,850.00 | 2,040.00 | 2,040.00 | 2,277,900 |
| 2024-08-13 | 1,900.00 | 1,960.00 | 1,810.00 | 1,960.00 | 1,960.00 | 2,222,600 |
| 2024-08-12 | 1,920.00 | 1,930.00 | 1,820.00 | 1,840.00 | 1,840.00 | 795,900 |
| 2024-08-09 | 2,100.00 | 2,100.00 | 1,910.00 | 1,930.00 | 1,930.00 | 5,547,900 |
| 2024-08-08 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 0 |
| 2024-08-07 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0 |
| 2024-08-06 | 1,630.00 | 1,730.00 | 1,630.00 | 1,730.00 | 1,730.00 | 1,427,700 |
| 2024-08-05 | 1,720.00 | 1,730.00 | 1,600.00 | 1,620.00 | 1,620.00 | 908,900 |
| 2024-08-02 | 1,700.00 | 1,730.00 | 1,650.00 | 1,720.00 | 1,720.00 | 1,631,500 |
| 2024-08-01 | 1,770.00 | 1,770.00 | 1,670.00 | 1,700.00 | 1,700.00 | 727,000 |
| 2024-07-31 | 1,640.00 | 1,730.00 | 1,640.00 | 1,730.00 | 1,730.00 | 1,519,400 |
| 2024-07-30 | 1,600.00 | 1,670.00 | 1,600.00 | 1,620.00 | 1,620.00 | 1,082,900 |
| 2024-07-29 | 1,820.00 | 1,820.00 | 1,690.00 | 1,690.00 | 1,690.00 | 3,133,800 |
| 2024-07-26 | 1,790.00 | 1,820.00 | 1,780.00 | 1,810.00 | 1,810.00 | 690,700 |
| 2024-07-25 | 1,830.00 | 1,830.00 | 1,790.00 | 1,790.00 | 1,790.00 | 960,700 |
| 2024-07-24 | 1,810.00 | 1,850.00 | 1,780.00 | 1,830.00 | 1,830.00 | 1,098,600 |
| 2024-07-23 | 1,800.00 | 1,840.00 | 1,770.00 | 1,810.00 | 1,810.00 | 1,778,300 |
| 2024-07-22 | 1,810.00 | 1,840.00 | 1,810.00 | 1,810.00 | 1,810.00 | 5,001,000 |
| 2024-07-19 | 1,950.00 | 1,980.00 | 1,900.00 | 1,940.00 | 1,940.00 | 662,500 |
| 2024-07-18 | 1,900.00 | 1,960.00 | 1,900.00 | 1,950.00 | 1,950.00 | 374,600 |
| 2024-07-17 | 1,990.00 | 1,990.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,263,300 |
| 2024-07-16 | 1,990.00 | 2,000.00 | 1,980.00 | 1,990.00 | 1,990.00 | 505,900 |
| 2024-07-15 | 1,980.00 | 2,010.00 | 1,970.00 | 1,990.00 | 1,990.00 | 390,200 |
| 2024-07-12 | 1,990.00 | 2,010.00 | 1,980.00 | 1,980.00 | 1,980.00 | 452,000 |
| 2024-07-11 | 1,980.00 | 2,000.00 | 1,960.00 | 1,990.00 | 1,990.00 | 495,800 |
| 2024-07-10 | 2,010.00 | 2,020.00 | 1,970.00 | 1,980.00 | 1,980.00 | 644,900 |
| 2024-07-09 | 2,000.00 | 2,020.00 | 2,000.00 | 2,010.00 | 2,010.00 | 480,400 |
| 2024-07-08 | 1,980.00 | 2,030.00 | 1,980.00 | 2,000.00 | 2,000.00 | 556,200 |
| 2024-07-05 | 1,990.00 | 2,000.00 | 1,960.00 | 1,980.00 | 1,980.00 | 692,900 |
| 2024-07-04 | 2,000.00 | 2,010.00 | 1,990.00 | 1,990.00 | 1,990.00 | 266,000 |
| 2024-07-03 | 2,050.00 | 2,050.00 | 1,980.00 | 2,010.00 | 2,010.00 | 330,300 |
| 2024-07-02 | 1,950.00 | 2,020.00 | 1,950.00 | 2,010.00 | 2,010.00 | 567,300 |
| 2024-07-01 | 1,910.00 | 1,990.00 | 1,910.00 | 1,970.00 | 1,970.00 | 930,900 |
| 2024-06-28 | 2,000.00 | 2,040.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,500,000 |
| 2024-06-27 | 2,050.00 | 2,070.00 | 2,030.00 | 2,040.00 | 2,040.00 | 471,200 |
| 2024-06-26 | 2,050.00 | 2,090.00 | 2,040.00 | 2,060.00 | 2,060.00 | 627,700 |
| 2024-06-25 | 2,100.00 | 2,100.00 | 2,050.00 | 2,070.00 | 2,070.00 | 815,600 |
| 2024-06-24 | 2,090.00 | 2,130.00 | 2,050.00 | 2,060.00 | 2,060.00 | 1,000,000 |
| 2024-06-21 | 2,070.00 | 2,150.00 | 2,070.00 | 2,080.00 | 2,080.00 | 1,440,000 |
| 2024-06-20 | 2,060.00 | 2,070.00 | 2,040.00 | 2,070.00 | 2,070.00 | 1,070,000 |
| 2024-06-19 | 2,050.00 | 2,060.00 | 2,000.00 | 2,060.00 | 2,060.00 | 1,050,000 |
| 2024-06-18 | 2,080.00 | 2,080.00 | 2,030.00 | 2,030.00 | 2,030.00 | 1,490,000 |
| 2024-06-17 | 2,070.00 | 2,090.00 | 2,060.00 | 2,060.00 | 2,060.00 | 814,800 |
| 2024-06-14 | 2,110.00 | 2,130.00 | 2,080.00 | 2,080.00 | 2,080.00 | 1,080,000 |
| 2024-06-13 | 2,100.00 | 2,120.00 | 2,080.00 | 2,110.00 | 2,110.00 | 1,240,000 |
| 2024-06-12 | 2,110.00 | 2,130.00 | 2,080.00 | 2,090.00 | 2,090.00 | 911,600 |
| 2024-06-11 | 2,150.00 | 2,160.00 | 2,100.00 | 2,130.00 | 2,130.00 | 800,600 |
| 2024-06-10 | 2,120.00 | 2,150.00 | 2,120.00 | 2,140.00 | 2,140.00 | 1,190,000 |
| 2024-06-07 | 2,150.00 | 2,150.00 | 2,090.00 | 2,110.00 | 2,110.00 | 1,100,000 |
| 2024-06-06 | 2,100.00 | 2,170.00 | 2,080.00 | 2,090.00 | 2,090.00 | 2,180,000 |
| 2024-06-05 | 2,110.00 | 2,130.00 | 2,090.00 | 2,100.00 | 2,100.00 | 1,170,000 |
| 2024-06-04 | 2,120.00 | 2,150.00 | 2,090.00 | 2,110.00 | 2,110.00 | 1,200,000 |
| 2024-06-03 | 2,100.00 | 2,150.00 | 2,100.00 | 2,120.00 | 2,120.00 | 1,220,000 |
| 2024-05-31 | 2,160.00 | 2,170.00 | 2,070.00 | 2,090.00 | 2,090.00 | 773,600 |
| 2024-05-30 | 2,100.00 | 2,150.00 | 2,080.00 | 2,140.00 | 2,140.00 | 1,900,000 |
| 2024-05-29 | 2,040.00 | 2,150.00 | 2,030.00 | 2,110.00 | 2,110.00 | 2,610,000 |
| 2024-05-28 | 2,070.00 | 2,080.00 | 2,030.00 | 2,040.00 | 2,040.00 | 1,100,000 |
| 2024-05-27 | 2,060.00 | 2,070.00 | 2,020.00 | 2,060.00 | 2,060.00 | 693,900 |
| 2024-05-24 | 2,060.00 | 2,110.00 | 2,010.00 | 2,050.00 | 2,050.00 | 2,160,000 |
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.