Duc Long Gia Lai Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 2,500.00 | 2,670.00 | 2,480.00 | 2,580.00 | 2,580.00 | 3,425,900 |
| 2022-12-07 | 2,500.00 | 2,640.00 | 2,500.00 | 2,500.00 | 2,500.00 | 3,575,000 |
| 2022-12-06 | 2,920.00 | 2,930.00 | 2,680.00 | 2,680.00 | 2,680.00 | 4,650,000 |
| 2022-12-05 | 2,820.00 | 2,880.00 | 2,780.00 | 2,880.00 | 2,880.00 | 3,180,000 |
| 2022-12-02 | 2,500.00 | 2,700.00 | 2,470.00 | 2,700.00 | 2,700.00 | 3,639,900 |
| 2022-12-01 | 2,380.00 | 2,530.00 | 2,380.00 | 2,530.00 | 2,530.00 | 4,676,700 |
| 2022-11-30 | 2,310.00 | 2,420.00 | 2,250.00 | 2,370.00 | 2,370.00 | 3,171,500 |
| 2022-11-29 | 2,280.00 | 2,280.00 | 2,140.00 | 2,280.00 | 2,280.00 | 2,940,000 |
| 2022-11-28 | 2,100.00 | 2,140.00 | 2,020.00 | 2,140.00 | 2,140.00 | 2,400,000 |
| 2022-11-25 | 2,000.00 | 2,000.00 | 1,940.00 | 2,000.00 | 2,000.00 | 1,277,500 |
| 2022-11-24 | 1,870.00 | 1,950.00 | 1,780.00 | 1,880.00 | 1,880.00 | 891,600 |
| 2022-11-23 | 2,100.00 | 2,120.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,732,500 |
| 2022-11-22 | 2,010.00 | 2,010.00 | 1,930.00 | 2,010.00 | 2,010.00 | 2,830,000 |
| 2022-11-21 | 1,840.00 | 1,880.00 | 1,800.00 | 1,880.00 | 1,880.00 | 1,530,000 |
| 2022-11-18 | 1,700.00 | 1,760.00 | 1,600.00 | 1,760.00 | 1,760.00 | 2,045,900 |
| 2022-11-17 | 1,650.00 | 1,650.00 | 1,620.00 | 1,650.00 | 1,650.00 | 1,567,100 |
| 2022-11-16 | 1,350.00 | 1,550.00 | 1,350.00 | 1,550.00 | 1,550.00 | 2,069,700 |
| 2022-11-15 | 1,540.00 | 1,540.00 | 1,450.00 | 1,450.00 | 1,450.00 | 621,400 |
| 2022-11-14 | 1,550.00 | 1,660.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,210,000 |
| 2022-11-11 | 1,800.00 | 1,800.00 | 1,660.00 | 1,660.00 | 1,660.00 | 797,800 |
| 2022-11-10 | 1,840.00 | 1,870.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,270,900 |
| 2022-11-09 | 1,870.00 | 1,930.00 | 1,850.00 | 1,880.00 | 1,880.00 | 523,100 |
| 2022-11-08 | 1,830.00 | 1,880.00 | 1,770.00 | 1,820.00 | 1,820.00 | 447,500 |
| 2022-11-07 | 1,970.00 | 2,000.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,100,000 |
| 2022-11-04 | 2,030.00 | 2,060.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,008,000 |
| 2022-11-03 | 2,050.00 | 2,070.00 | 2,030.00 | 2,060.00 | 2,060.00 | 427,400 |
| 2022-11-02 | 2,100.00 | 2,100.00 | 2,040.00 | 2,050.00 | 2,050.00 | 904,200 |
| 2022-11-01 | 2,100.00 | 2,100.00 | 2,040.00 | 2,040.00 | 2,040.00 | 629,700 |
| 2022-10-31 | 2,050.00 | 2,120.00 | 2,000.00 | 2,040.00 | 2,040.00 | 789,700 |
| 2022-10-28 | 2,180.00 | 2,180.00 | 2,100.00 | 2,100.00 | 2,100.00 | 633,100 |
| 2022-10-27 | 2,040.00 | 2,130.00 | 2,000.00 | 2,110.00 | 2,110.00 | 985,500 |
| 2022-10-26 | 2,000.00 | 2,200.00 | 1,990.00 | 2,010.00 | 2,010.00 | 805,200 |
| 2022-10-25 | 2,090.00 | 2,100.00 | 1,950.00 | 2,060.00 | 2,060.00 | 1,480,000 |
| 2022-10-24 | 2,210.00 | 2,270.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2,000,000 |
| 2022-10-21 | 2,390.00 | 2,400.00 | 2,240.00 | 2,240.00 | 2,240.00 | 1,194,100 |
| 2022-10-20 | 2,420.00 | 2,430.00 | 2,380.00 | 2,400.00 | 2,400.00 | 798,300 |
| 2022-10-19 | 2,380.00 | 2,490.00 | 2,380.00 | 2,430.00 | 2,430.00 | 775,300 |
| 2022-10-18 | 2,440.00 | 2,520.00 | 2,440.00 | 2,470.00 | 2,470.00 | 988,800 |
| 2022-10-17 | 2,460.00 | 2,480.00 | 2,380.00 | 2,410.00 | 2,410.00 | 760,800 |
| 2022-10-14 | 2,430.00 | 2,520.00 | 2,430.00 | 2,460.00 | 2,460.00 | 954,500 |
| 2022-10-13 | 2,420.00 | 2,440.00 | 2,390.00 | 2,420.00 | 2,420.00 | 589,400 |
| 2022-10-12 | 2,280.00 | 2,500.00 | 2,280.00 | 2,420.00 | 2,420.00 | 1,094,600 |
| 2022-10-11 | 2,530.00 | 2,540.00 | 2,360.00 | 2,360.00 | 2,360.00 | 832,600 |
| 2022-10-10 | 2,400.00 | 2,590.00 | 2,400.00 | 2,530.00 | 2,530.00 | 889,200 |
| 2022-10-07 | 2,600.00 | 2,700.00 | 2,530.00 | 2,530.00 | 2,530.00 | 1,652,500 |
| 2022-10-06 | 2,850.00 | 2,900.00 | 2,660.00 | 2,720.00 | 2,720.00 | 798,300 |
| 2022-10-05 | 2,790.00 | 2,860.00 | 2,750.00 | 2,860.00 | 2,860.00 | 1,561,500 |
| 2022-10-04 | 2,790.00 | 2,890.00 | 2,700.00 | 2,700.00 | 2,700.00 | 1,310,000 |
| 2022-10-03 | 2,990.00 | 3,000.00 | 2,790.00 | 2,790.00 | 2,790.00 | 1,360,000 |
| 2022-09-30 | 2,960.00 | 3,010.00 | 2,880.00 | 2,990.00 | 2,990.00 | 1,721,200 |
| 2022-09-29 | 3,110.00 | 3,170.00 | 3,030.00 | 3,060.00 | 3,060.00 | 1,117,700 |
| 2022-09-28 | 3,150.00 | 3,150.00 | 3,010.00 | 3,080.00 | 3,080.00 | 1,248,700 |
| 2022-09-27 | 3,200.00 | 3,300.00 | 3,150.00 | 3,180.00 | 3,180.00 | 1,520,000 |
| 2022-09-26 | 3,270.00 | 3,430.00 | 3,270.00 | 3,280.00 | 3,280.00 | 1,860,000 |
| 2022-09-23 | 3,410.00 | 3,540.00 | 3,410.00 | 3,510.00 | 3,510.00 | 1,061,800 |
| 2022-09-22 | 3,400.00 | 3,490.00 | 3,350.00 | 3,460.00 | 3,460.00 | 1,169,700 |
| 2022-09-21 | 3,350.00 | 3,440.00 | 3,350.00 | 3,400.00 | 3,400.00 | 690,600 |
| 2022-09-20 | 3,300.00 | 3,420.00 | 3,300.00 | 3,410.00 | 3,410.00 | 1,430,000 |
| 2022-09-19 | 3,580.00 | 3,580.00 | 3,320.00 | 3,320.00 | 3,320.00 | 2,390,000 |
| 2022-09-16 | 3,690.00 | 3,700.00 | 3,550.00 | 3,560.00 | 3,560.00 | 1,723,100 |
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.