Duc Long Gia Lai Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 2,340.00 | 2,340.00 | 2,290.00 | 2,300.00 | 2,300.00 | 1,120,000 |
| 2024-02-23 | 2,370.00 | 2,410.00 | 2,310.00 | 2,320.00 | 2,320.00 | 1,910,000 |
| 2024-02-22 | 2,290.00 | 2,390.00 | 2,290.00 | 2,370.00 | 2,370.00 | 3,170,000 |
| 2024-02-21 | 2,330.00 | 2,330.00 | 2,280.00 | 2,300.00 | 2,300.00 | 1,430,000 |
| 2024-02-20 | 2,350.00 | 2,350.00 | 2,300.00 | 2,310.00 | 2,310.00 | 1,380,000 |
| 2024-02-19 | 2,330.00 | 2,350.00 | 2,310.00 | 2,340.00 | 2,340.00 | 1,550,000 |
| 2024-02-16 | 2,310.00 | 2,340.00 | 2,280.00 | 2,330.00 | 2,330.00 | 1,350,000 |
| 2024-02-15 | 2,270.00 | 2,310.00 | 2,270.00 | 2,290.00 | 2,290.00 | 903,800 |
| 2024-02-07 | 2,260.00 | 2,290.00 | 2,260.00 | 2,260.00 | 2,260.00 | 852,200 |
| 2024-02-06 | 2,200.00 | 2,290.00 | 2,190.00 | 2,260.00 | 2,260.00 | 1,130,000 |
| 2024-02-05 | 2,240.00 | 2,280.00 | 2,200.00 | 2,200.00 | 2,200.00 | 1,946,800 |
| 2024-02-02 | 2,280.00 | 2,340.00 | 2,280.00 | 2,280.00 | 2,280.00 | 1,387,600 |
| 2024-02-01 | 2,290.00 | 2,310.00 | 2,230.00 | 2,280.00 | 2,280.00 | 1,685,400 |
| 2024-01-31 | 2,420.00 | 2,440.00 | 2,300.00 | 2,300.00 | 2,300.00 | 13,007,700 |
| 2024-01-30 | 2,520.00 | 2,550.00 | 2,470.00 | 2,470.00 | 2,470.00 | 2,170,000 |
| 2024-01-29 | 2,590.00 | 2,590.00 | 2,520.00 | 2,520.00 | 2,520.00 | 895,700 |
| 2024-01-26 | 2,520.00 | 2,600.00 | 2,520.00 | 2,560.00 | 2,560.00 | 1,043,600 |
| 2024-01-25 | 2,560.00 | 2,600.00 | 2,520.00 | 2,530.00 | 2,530.00 | 1,115,300 |
| 2024-01-24 | 2,590.00 | 2,610.00 | 2,550.00 | 2,550.00 | 2,550.00 | 2,515,600 |
| 2024-01-23 | 2,500.00 | 2,590.00 | 2,470.00 | 2,590.00 | 2,590.00 | 2,730,000 |
| 2024-01-22 | 2,510.00 | 2,510.00 | 2,470.00 | 2,490.00 | 2,490.00 | 1,220,000 |
| 2024-01-19 | 2,470.00 | 2,520.00 | 2,460.00 | 2,470.00 | 2,470.00 | 2,134,000 |
| 2024-01-18 | 2,430.00 | 2,460.00 | 2,430.00 | 2,450.00 | 2,450.00 | 729,800 |
| 2024-01-17 | 2,450.00 | 2,480.00 | 2,430.00 | 2,430.00 | 2,430.00 | 750,500 |
| 2024-01-16 | 2,370.00 | 2,470.00 | 2,370.00 | 2,450.00 | 2,450.00 | 824,100 |
| 2024-01-15 | 2,480.00 | 2,500.00 | 2,430.00 | 2,470.00 | 2,470.00 | 1,340,000 |
| 2024-01-12 | 2,480.00 | 2,500.00 | 2,430.00 | 2,430.00 | 2,430.00 | 1,803,700 |
| 2024-01-11 | 2,480.00 | 2,510.00 | 2,470.00 | 2,480.00 | 2,480.00 | 1,243,100 |
| 2024-01-10 | 2,550.00 | 2,550.00 | 2,480.00 | 2,480.00 | 2,480.00 | 1,772,400 |
| 2024-01-09 | 2,550.00 | 2,590.00 | 2,510.00 | 2,550.00 | 2,550.00 | 1,420,000 |
| 2024-01-08 | 2,520.00 | 2,560.00 | 2,520.00 | 2,550.00 | 2,550.00 | 1,930,000 |
| 2024-01-05 | 2,570.00 | 2,570.00 | 2,490.00 | 2,510.00 | 2,510.00 | 1,986,300 |
| 2024-01-04 | 2,610.00 | 2,610.00 | 2,530.00 | 2,570.00 | 2,570.00 | 3,117,500 |
| 2024-01-03 | 2,470.00 | 2,630.00 | 2,460.00 | 2,570.00 | 2,570.00 | 4,076,900 |
| 2024-01-02 | 2,450.00 | 2,490.00 | 2,450.00 | 2,470.00 | 2,470.00 | 1,200,000 |
| 2023-12-29 | 2,450.00 | 2,470.00 | 2,420.00 | 2,450.00 | 2,450.00 | 1,662,800 |
| 2023-12-28 | 2,480.00 | 2,480.00 | 2,440.00 | 2,440.00 | 2,440.00 | 2,163,500 |
| 2023-12-27 | 2,470.00 | 2,510.00 | 2,450.00 | 2,470.00 | 2,470.00 | 2,090,000 |
| 2023-12-26 | 2,490.00 | 2,510.00 | 2,440.00 | 2,460.00 | 2,460.00 | 1,360,000 |
| 2023-12-25 | 2,480.00 | 2,500.00 | 2,440.00 | 2,460.00 | 2,460.00 | 2,070,000 |
| 2023-12-22 | 2,520.00 | 2,530.00 | 2,460.00 | 2,460.00 | 2,460.00 | 1,755,200 |
| 2023-12-21 | 2,500.00 | 2,540.00 | 2,480.00 | 2,520.00 | 2,520.00 | 1,579,800 |
| 2023-12-20 | 2,500.00 | 2,540.00 | 2,450.00 | 2,540.00 | 2,540.00 | 1,747,400 |
| 2023-12-19 | 2,640.00 | 2,700.00 | 2,480.00 | 2,490.00 | 2,490.00 | 7,480,000 |
| 2023-12-18 | 2,420.00 | 2,570.00 | 2,420.00 | 2,570.00 | 2,570.00 | 3,770,000 |
| 2023-12-15 | 2,400.00 | 2,450.00 | 2,390.00 | 2,410.00 | 2,410.00 | 1,903,800 |
| 2023-12-14 | 2,500.00 | 2,510.00 | 2,370.00 | 2,390.00 | 2,390.00 | 2,754,100 |
| 2023-12-13 | 2,580.00 | 2,590.00 | 2,380.00 | 2,440.00 | 2,440.00 | 4,151,900 |
| 2023-12-12 | 2,500.00 | 2,610.00 | 2,500.00 | 2,550.00 | 2,550.00 | 5,540,000 |
| 2023-12-11 | 2,330.00 | 2,490.00 | 2,330.00 | 2,490.00 | 2,490.00 | 6,790,000 |
| 2023-12-08 | 2,400.00 | 2,400.00 | 2,320.00 | 2,330.00 | 2,330.00 | 1,546,200 |
| 2023-12-07 | 2,280.00 | 2,410.00 | 2,280.00 | 2,400.00 | 2,400.00 | 7,085,200 |
| 2023-12-06 | 2,300.00 | 2,300.00 | 2,260.00 | 2,270.00 | 2,270.00 | 1,634,600 |
| 2023-12-05 | 2,280.00 | 2,320.00 | 2,250.00 | 2,250.00 | 2,250.00 | 2,040,000 |
| 2023-12-04 | 2,260.00 | 2,300.00 | 2,210.00 | 2,260.00 | 2,260.00 | 2,600,000 |
| 2023-12-01 | 2,200.00 | 2,240.00 | 2,180.00 | 2,210.00 | 2,210.00 | 1,544,700 |
| 2023-11-30 | 2,220.00 | 2,310.00 | 2,220.00 | 2,220.00 | 2,220.00 | 2,991,400 |
| 2023-11-29 | 2,180.00 | 2,240.00 | 2,180.00 | 2,210.00 | 2,210.00 | 1,267,600 |
| 2023-11-28 | 2,220.00 | 2,220.00 | 2,120.00 | 2,180.00 | 2,180.00 | 2,200,000 |
| 2023-11-27 | 2,220.00 | 2,260.00 | 2,180.00 | 2,220.00 | 2,220.00 | 2,000,000 |
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.