Duc Long Gia Lai Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 3,740.00 | 3,740.00 | 3,670.00 | 3,670.00 | 3,670.00 | 731,200 |
| 2022-09-14 | 3,600.00 | 3,670.00 | 3,560.00 | 3,670.00 | 3,670.00 | 1,297,900 |
| 2022-09-13 | 3,600.00 | 3,740.00 | 3,600.00 | 3,660.00 | 3,660.00 | 708,600 |
| 2022-09-12 | 3,500.00 | 3,700.00 | 3,500.00 | 3,690.00 | 3,690.00 | 990,400 |
| 2022-09-09 | 3,650.00 | 3,700.00 | 3,540.00 | 3,600.00 | 3,600.00 | 1,562,700 |
| 2022-09-08 | 3,730.00 | 3,850.00 | 3,620.00 | 3,650.00 | 3,650.00 | 1,540,200 |
| 2022-09-07 | 3,910.00 | 3,910.00 | 3,730.00 | 3,740.00 | 3,740.00 | 2,584,500 |
| 2022-09-06 | 4,000.00 | 4,010.00 | 3,900.00 | 3,940.00 | 3,940.00 | 1,482,200 |
| 2022-09-05 | 4,000.00 | 4,020.00 | 3,950.00 | 3,960.00 | 3,960.00 | 1,195,900 |
| 2022-08-31 | 4,040.00 | 4,050.00 | 3,970.00 | 4,000.00 | 4,000.00 | 1,552,300 |
| 2022-08-30 | 4,000.00 | 4,100.00 | 4,000.00 | 4,050.00 | 4,050.00 | 1,146,800 |
| 2022-08-29 | 4,030.00 | 4,090.00 | 3,900.00 | 4,000.00 | 4,000.00 | 2,682,900 |
| 2022-08-26 | 4,200.00 | 4,210.00 | 4,100.00 | 4,120.00 | 4,120.00 | 1,966,000 |
| 2022-08-25 | 4,240.00 | 4,290.00 | 4,220.00 | 4,220.00 | 4,220.00 | 2,145,100 |
| 2022-08-24 | 4,200.00 | 4,320.00 | 4,200.00 | 4,230.00 | 4,230.00 | 1,310,800 |
| 2022-08-23 | 4,020.00 | 4,200.00 | 4,020.00 | 4,200.00 | 4,200.00 | 1,847,000 |
| 2022-08-22 | 4,190.00 | 4,190.00 | 4,020.00 | 4,050.00 | 4,050.00 | 2,400,600 |
| 2022-08-19 | 4,130.00 | 4,250.00 | 4,130.00 | 4,190.00 | 4,190.00 | 1,996,300 |
| 2022-08-18 | 4,290.00 | 4,360.00 | 4,100.00 | 4,160.00 | 4,160.00 | 3,555,100 |
| 2022-08-17 | 4,350.00 | 4,480.00 | 4,330.00 | 4,330.00 | 4,330.00 | 2,727,000 |
| 2022-08-16 | 4,400.00 | 4,430.00 | 4,370.00 | 4,400.00 | 4,400.00 | 2,357,600 |
| 2022-08-15 | 4,420.00 | 4,490.00 | 4,400.00 | 4,400.00 | 4,400.00 | 2,387,700 |
| 2022-08-12 | 4,400.00 | 4,450.00 | 4,370.00 | 4,410.00 | 4,410.00 | 2,337,000 |
| 2022-08-11 | 4,660.00 | 4,660.00 | 4,400.00 | 4,430.00 | 4,430.00 | 5,435,600 |
| 2022-08-10 | 4,590.00 | 4,700.00 | 4,500.00 | 4,610.00 | 4,610.00 | 4,112,400 |
| 2022-08-09 | 4,510.00 | 4,680.00 | 4,510.00 | 4,610.00 | 4,610.00 | 3,376,900 |
| 2022-08-08 | 4,450.00 | 4,660.00 | 4,430.00 | 4,600.00 | 4,600.00 | 5,041,900 |
| 2022-08-05 | 4,400.00 | 4,490.00 | 4,320.00 | 4,450.00 | 4,450.00 | 3,237,900 |
| 2022-08-04 | 4,410.00 | 4,460.00 | 4,360.00 | 4,400.00 | 4,400.00 | 3,029,600 |
| 2022-08-03 | 4,350.00 | 4,460.00 | 4,310.00 | 4,360.00 | 4,360.00 | 3,356,400 |
| 2022-08-02 | 4,210.00 | 4,450.00 | 4,180.00 | 4,450.00 | 4,450.00 | 5,609,700 |
| 2022-08-01 | 4,260.00 | 4,340.00 | 4,230.00 | 4,280.00 | 4,280.00 | 2,012,600 |
| 2022-07-29 | 4,300.00 | 4,350.00 | 4,200.00 | 4,260.00 | 4,260.00 | 2,924,000 |
| 2022-07-28 | 4,470.00 | 4,470.00 | 4,190.00 | 4,210.00 | 4,210.00 | 2,436,400 |
| 2022-07-27 | 4,220.00 | 4,260.00 | 4,110.00 | 4,190.00 | 4,190.00 | 1,068,400 |
| 2022-07-26 | 4,130.00 | 4,300.00 | 4,130.00 | 4,170.00 | 4,170.00 | 1,657,700 |
| 2022-07-25 | 4,350.00 | 4,350.00 | 4,100.00 | 4,130.00 | 4,130.00 | 2,024,600 |
| 2022-07-22 | 4,320.00 | 4,500.00 | 4,200.00 | 4,350.00 | 4,350.00 | 2,643,500 |
| 2022-07-21 | 4,370.00 | 4,470.00 | 4,300.00 | 4,340.00 | 4,340.00 | 1,592,700 |
| 2022-07-20 | 4,500.00 | 4,590.00 | 4,380.00 | 4,380.00 | 4,380.00 | 3,505,500 |
| 2022-07-19 | 4,050.00 | 4,360.00 | 4,040.00 | 4,360.00 | 4,360.00 | 6,748,000 |
| 2022-07-18 | 4,150.00 | 4,150.00 | 4,060.00 | 4,080.00 | 4,080.00 | 1,565,800 |
| 2022-07-15 | 4,010.00 | 4,140.00 | 4,010.00 | 4,060.00 | 4,060.00 | 2,068,600 |
| 2022-07-14 | 3,980.00 | 4,050.00 | 3,970.00 | 4,010.00 | 4,010.00 | 1,436,800 |
| 2022-07-13 | 4,080.00 | 4,190.00 | 4,000.00 | 4,030.00 | 4,030.00 | 2,996,000 |
| 2022-07-12 | 3,790.00 | 4,030.00 | 3,770.00 | 4,030.00 | 4,030.00 | 3,390,100 |
| 2022-07-11 | 3,710.00 | 3,900.00 | 3,710.00 | 3,770.00 | 3,770.00 | 1,477,900 |
| 2022-07-08 | 3,700.00 | 3,830.00 | 3,700.00 | 3,800.00 | 3,800.00 | 1,650,400 |
| 2022-07-07 | 3,650.00 | 3,650.00 | 3,520.00 | 3,640.00 | 3,640.00 | 1,736,000 |
| 2022-07-06 | 3,730.00 | 3,800.00 | 3,650.00 | 3,650.00 | 3,650.00 | 1,359,600 |
| 2022-07-05 | 3,950.00 | 4,000.00 | 3,780.00 | 3,780.00 | 3,780.00 | 1,171,000 |
| 2022-07-04 | 3,800.00 | 3,980.00 | 3,790.00 | 3,960.00 | 3,960.00 | 1,602,500 |
| 2022-07-01 | 3,660.00 | 3,840.00 | 3,490.00 | 3,750.00 | 3,750.00 | 2,114,600 |
| 2022-06-30 | 4,030.00 | 4,080.00 | 3,750.00 | 3,750.00 | 3,750.00 | 2,147,000 |
| 2022-06-29 | 4,090.00 | 4,240.00 | 3,950.00 | 4,030.00 | 4,030.00 | 2,004,500 |
| 2022-06-28 | 3,820.00 | 4,080.00 | 3,800.00 | 4,080.00 | 4,080.00 | 1,904,700 |
| 2022-06-27 | 3,730.00 | 3,870.00 | 3,590.00 | 3,820.00 | 3,820.00 | 1,711,400 |
| 2022-06-24 | 3,760.00 | 3,760.00 | 3,600.00 | 3,650.00 | 3,650.00 | 1,444,100 |
| 2022-06-23 | 3,660.00 | 3,690.00 | 3,550.00 | 3,670.00 | 3,670.00 | 1,768,100 |
| 2022-06-22 | 3,450.00 | 3,550.00 | 3,380.00 | 3,550.00 | 3,550.00 | 2,244,600 |
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.