Duc Long Gia Lai Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 2,090.00 | 2,090.00 | 2,030.00 | 2,060.00 | 2,060.00 | 664,000 |
| 2024-05-22 | 2,110.00 | 2,120.00 | 2,080.00 | 2,090.00 | 2,090.00 | 1,090,000 |
| 2024-05-21 | 2,060.00 | 2,130.00 | 2,050.00 | 2,100.00 | 2,100.00 | 2,390,000 |
| 2024-05-20 | 2,070.00 | 2,080.00 | 2,040.00 | 2,060.00 | 2,060.00 | 952,800 |
| 2024-05-17 | 2,070.00 | 2,070.00 | 2,030.00 | 2,060.00 | 2,060.00 | 1,039,600 |
| 2024-05-16 | 2,050.00 | 2,070.00 | 2,030.00 | 2,050.00 | 2,050.00 | 1,196,400 |
| 2024-05-15 | 2,040.00 | 2,080.00 | 2,020.00 | 2,050.00 | 2,050.00 | 1,397,400 |
| 2024-05-14 | 2,080.00 | 2,090.00 | 2,040.00 | 2,040.00 | 2,040.00 | 1,120,300 |
| 2024-05-13 | 1,980.00 | 2,090.00 | 1,980.00 | 2,080.00 | 2,080.00 | 3,122,600 |
| 2024-05-10 | 1,980.00 | 2,020.00 | 1,970.00 | 1,980.00 | 1,980.00 | 1,509,900 |
| 2024-05-09 | 2,010.00 | 2,010.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,151,600 |
| 2024-05-08 | 1,980.00 | 2,010.00 | 1,960.00 | 2,000.00 | 2,000.00 | 997,100 |
| 2024-05-07 | 2,020.00 | 2,020.00 | 2,000.00 | 2,010.00 | 2,010.00 | 1,408,000 |
| 2024-05-06 | 2,000.00 | 2,040.00 | 2,000.00 | 2,010.00 | 2,010.00 | 1,286,000 |
| 2024-05-03 | 2,050.00 | 2,050.00 | 2,010.00 | 2,010.00 | 2,010.00 | 1,778,200 |
| 2024-05-02 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,601,400 |
| 2024-04-26 | 1,850.00 | 1,880.00 | 1,810.00 | 1,860.00 | 1,860.00 | 493,000 |
| 2024-04-25 | 1,900.00 | 1,900.00 | 1,850.00 | 1,850.00 | 1,850.00 | 510,400 |
| 2024-04-24 | 1,850.00 | 1,910.00 | 1,840.00 | 1,890.00 | 1,890.00 | 1,200,000 |
| 2024-04-23 | 1,870.00 | 1,900.00 | 1,840.00 | 1,850.00 | 1,850.00 | 794,500 |
| 2024-04-22 | 1,790.00 | 1,890.00 | 1,790.00 | 1,880.00 | 1,880.00 | 1,120,000 |
| 2024-04-19 | 1,810.00 | 1,820.00 | 1,770.00 | 1,780.00 | 1,780.00 | 1,183,800 |
| 2024-04-17 | 1,830.00 | 1,830.00 | 1,750.00 | 1,810.00 | 1,810.00 | 1,403,600 |
| 2024-04-16 | 1,820.00 | 1,850.00 | 1,750.00 | 1,800.00 | 1,800.00 | 2,340,000 |
| 2024-04-15 | 1,930.00 | 1,940.00 | 1,810.00 | 1,820.00 | 1,820.00 | 1,680,000 |
| 2024-04-12 | 1,970.00 | 1,980.00 | 1,920.00 | 1,920.00 | 1,920.00 | 2,242,700 |
| 2024-04-11 | 1,990.00 | 2,000.00 | 1,950.00 | 1,970.00 | 1,970.00 | 1,827,100 |
| 2024-04-10 | 2,040.00 | 2,050.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,756,000 |
| 2024-04-09 | 1,850.00 | 2,070.00 | 1,850.00 | 2,040.00 | 2,040.00 | 3,720,000 |
| 2024-04-08 | 1,980.00 | 2,020.00 | 1,980.00 | 1,990.00 | 1,990.00 | 8,490,000 |
| 2024-04-05 | 2,260.00 | 2,260.00 | 2,120.00 | 2,120.00 | 2,120.00 | 4,898,900 |
| 2024-04-04 | 2,300.00 | 2,300.00 | 2,270.00 | 2,270.00 | 2,270.00 | 2,318,600 |
| 2024-04-03 | 2,300.00 | 2,320.00 | 2,290.00 | 2,290.00 | 2,290.00 | 1,420,300 |
| 2024-04-02 | 2,260.00 | 2,310.00 | 2,260.00 | 2,300.00 | 2,300.00 | 1,060,000 |
| 2024-04-01 | 2,310.00 | 2,320.00 | 2,280.00 | 2,290.00 | 2,290.00 | 2,630,000 |
| 2024-03-29 | 2,350.00 | 2,350.00 | 2,300.00 | 2,310.00 | 2,310.00 | 2,165,600 |
| 2024-03-28 | 2,350.00 | 2,360.00 | 2,320.00 | 2,350.00 | 2,350.00 | 2,393,900 |
| 2024-03-27 | 2,340.00 | 2,380.00 | 2,320.00 | 2,330.00 | 2,330.00 | 857,800 |
| 2024-03-26 | 2,360.00 | 2,370.00 | 2,310.00 | 2,340.00 | 2,340.00 | 1,790,000 |
| 2024-03-25 | 2,390.00 | 2,440.00 | 2,340.00 | 2,360.00 | 2,360.00 | 1,070,000 |
| 2024-03-22 | 2,360.00 | 2,410.00 | 2,350.00 | 2,390.00 | 2,390.00 | 3,370,600 |
| 2024-03-21 | 2,340.00 | 2,380.00 | 2,310.00 | 2,360.00 | 2,360.00 | 2,316,900 |
| 2024-03-20 | 2,320.00 | 2,340.00 | 2,300.00 | 2,330.00 | 2,330.00 | 1,150,100 |
| 2024-03-19 | 2,330.00 | 2,340.00 | 2,300.00 | 2,340.00 | 2,340.00 | 1,110,000 |
| 2024-03-18 | 2,350.00 | 2,380.00 | 2,280.00 | 2,330.00 | 2,330.00 | 2,910,000 |
| 2024-03-15 | 2,330.00 | 2,360.00 | 2,310.00 | 2,350.00 | 2,350.00 | 1,113,700 |
| 2024-03-14 | 2,320.00 | 2,390.00 | 2,310.00 | 2,330.00 | 2,330.00 | 2,566,300 |
| 2024-03-13 | 2,290.00 | 2,330.00 | 2,280.00 | 2,330.00 | 2,330.00 | 2,260,700 |
| 2024-03-12 | 2,290.00 | 2,310.00 | 2,270.00 | 2,290.00 | 2,290.00 | 1,290,000 |
| 2024-03-11 | 2,300.00 | 2,330.00 | 2,280.00 | 2,290.00 | 2,290.00 | 1,700,000 |
| 2024-03-08 | 2,380.00 | 2,400.00 | 2,290.00 | 2,320.00 | 2,320.00 | 1,679,500 |
| 2024-03-07 | 2,400.00 | 2,430.00 | 2,360.00 | 2,380.00 | 2,380.00 | 1,237,400 |
| 2024-03-06 | 2,340.00 | 2,470.00 | 2,300.00 | 2,400.00 | 2,400.00 | 5,141,000 |
| 2024-03-05 | 2,340.00 | 2,350.00 | 2,290.00 | 2,310.00 | 2,310.00 | 2,200,000 |
| 2024-03-04 | 2,320.00 | 2,360.00 | 2,310.00 | 2,320.00 | 2,320.00 | 1,340,000 |
| 2024-03-01 | 2,300.00 | 2,330.00 | 2,280.00 | 2,320.00 | 2,320.00 | 1,740,000 |
| 2024-02-29 | 2,300.00 | 2,310.00 | 2,270.00 | 2,300.00 | 2,300.00 | 1,840,000 |
| 2024-02-28 | 2,280.00 | 2,340.00 | 2,280.00 | 2,300.00 | 2,300.00 | 1,530,000 |
| 2024-02-27 | 2,300.00 | 2,330.00 | 2,290.00 | 2,310.00 | 2,310.00 | 1,020,000 |
| 2024-02-26 | 2,340.00 | 2,340.00 | 2,290.00 | 2,300.00 | 2,300.00 | 1,120,000 |
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.