Duc Long Gia Lai Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 3,560.00 | 3,560.00 | 3,230.00 | 3,320.00 | 3,320.00 | 1,817,500 |
| 2022-06-20 | 3,470.00 | 3,720.00 | 3,460.00 | 3,460.00 | 3,460.00 | 2,506,000 |
| 2022-06-17 | 3,720.00 | 3,870.00 | 3,710.00 | 3,710.00 | 3,710.00 | 4,407,400 |
| 2022-06-16 | 4,170.00 | 4,170.00 | 3,970.00 | 3,980.00 | 3,980.00 | 1,934,600 |
| 2022-06-15 | 4,350.00 | 4,500.00 | 4,050.00 | 4,050.00 | 4,050.00 | 2,928,300 |
| 2022-06-14 | 4,500.00 | 4,550.00 | 4,300.00 | 4,350.00 | 4,350.00 | 2,059,900 |
| 2022-06-13 | 4,740.00 | 4,740.00 | 4,520.00 | 4,520.00 | 4,520.00 | 3,592,600 |
| 2022-06-10 | 5,020.00 | 5,080.00 | 4,820.00 | 4,860.00 | 4,860.00 | 2,336,300 |
| 2022-06-09 | 5,190.00 | 5,230.00 | 5,070.00 | 5,080.00 | 5,080.00 | 1,400,700 |
| 2022-06-08 | 4,900.00 | 5,120.00 | 4,840.00 | 5,110.00 | 5,110.00 | 2,428,900 |
| 2022-06-07 | 5,000.00 | 5,120.00 | 4,790.00 | 4,790.00 | 4,790.00 | 4,424,400 |
| 2022-06-06 | 5,190.00 | 5,280.00 | 5,150.00 | 5,150.00 | 5,150.00 | 2,399,700 |
| 2022-06-03 | 5,160.00 | 5,330.00 | 5,140.00 | 5,180.00 | 5,180.00 | 2,269,300 |
| 2022-06-02 | 5,310.00 | 5,440.00 | 5,150.00 | 5,160.00 | 5,160.00 | 3,744,900 |
| 2022-06-01 | 5,410.00 | 5,510.00 | 5,280.00 | 5,310.00 | 5,310.00 | 4,048,000 |
| 2022-05-31 | 5,600.00 | 5,700.00 | 5,450.00 | 5,500.00 | 5,500.00 | 4,134,500 |
| 2022-05-30 | 5,790.00 | 5,870.00 | 5,540.00 | 5,680.00 | 5,680.00 | 5,016,200 |
| 2022-05-27 | 5,500.00 | 5,800.00 | 5,500.00 | 5,790.00 | 5,790.00 | 2,794,200 |
| 2022-05-26 | 5,350.00 | 5,560.00 | 5,280.00 | 5,510.00 | 5,510.00 | 4,354,800 |
| 2022-05-25 | 5,100.00 | 5,300.00 | 5,090.00 | 5,300.00 | 5,300.00 | 3,470,200 |
| 2022-05-24 | 5,080.00 | 5,170.00 | 5,050.00 | 5,100.00 | 5,100.00 | 2,378,800 |
| 2022-05-23 | 5,100.00 | 5,250.00 | 5,060.00 | 5,090.00 | 5,090.00 | 3,181,300 |
| 2022-05-20 | 5,000.00 | 5,180.00 | 4,990.00 | 5,060.00 | 5,060.00 | 2,624,800 |
| 2022-05-19 | 4,750.00 | 5,090.00 | 4,750.00 | 5,000.00 | 5,000.00 | 2,460,100 |
| 2022-05-18 | 4,990.00 | 5,080.00 | 4,820.00 | 4,990.00 | 4,990.00 | 2,593,100 |
| 2022-05-17 | 4,500.00 | 4,800.00 | 4,400.00 | 4,800.00 | 4,800.00 | 1,871,300 |
| 2022-05-16 | 4,590.00 | 4,690.00 | 4,300.00 | 4,490.00 | 4,490.00 | 1,882,000 |
| 2022-05-13 | 4,760.00 | 4,760.00 | 4,380.00 | 4,390.00 | 4,390.00 | 4,005,900 |
| 2022-05-12 | 5,030.00 | 5,080.00 | 4,700.00 | 4,700.00 | 4,700.00 | 1,840,000 |
| 2022-05-11 | 5,000.00 | 5,190.00 | 4,900.00 | 5,040.00 | 5,040.00 | 1,896,000 |
| 2022-05-10 | 4,250.00 | 4,860.00 | 4,250.00 | 4,860.00 | 4,860.00 | 2,723,400 |
| 2022-05-09 | 4,890.00 | 4,900.00 | 4,550.00 | 4,550.00 | 4,550.00 | 4,144,500 |
| 2022-05-06 | 4,960.00 | 5,200.00 | 4,890.00 | 4,890.00 | 4,890.00 | 2,352,000 |
| 2022-05-05 | 5,420.00 | 5,500.00 | 5,110.00 | 5,250.00 | 5,250.00 | 2,515,200 |
| 2022-05-04 | 5,390.00 | 5,680.00 | 5,280.00 | 5,360.00 | 5,360.00 | 2,603,000 |
| 2022-04-29 | 5,090.00 | 5,450.00 | 5,020.00 | 5,450.00 | 5,450.00 | 4,997,400 |
| 2022-04-28 | 5,150.00 | 5,250.00 | 5,030.00 | 5,100.00 | 5,100.00 | 3,318,900 |
| 2022-04-27 | 4,700.00 | 5,020.00 | 4,650.00 | 5,020.00 | 5,020.00 | 4,261,500 |
| 2022-04-26 | 4,160.00 | 4,700.00 | 4,160.00 | 4,700.00 | 4,700.00 | 2,921,100 |
| 2022-04-25 | 4,690.00 | 4,740.00 | 4,240.00 | 4,400.00 | 4,400.00 | 3,683,000 |
| 2022-04-22 | 4,480.00 | 5,000.00 | 4,480.00 | 4,550.00 | 4,550.00 | 7,826,300 |
| 2022-04-21 | 4,810.00 | 4,810.00 | 4,810.00 | 4,810.00 | 4,810.00 | 889,000 |
| 2022-04-20 | 5,170.00 | 5,300.00 | 5,170.00 | 5,170.00 | 5,170.00 | 1,595,500 |
| 2022-04-19 | 5,620.00 | 5,960.00 | 5,550.00 | 5,550.00 | 5,550.00 | 4,579,400 |
| 2022-04-18 | 6,300.00 | 6,300.00 | 5,960.00 | 5,960.00 | 5,960.00 | 4,922,600 |
| 2022-04-15 | 6,600.00 | 6,680.00 | 6,390.00 | 6,400.00 | 6,400.00 | 2,583,600 |
| 2022-04-14 | 6,800.00 | 6,800.00 | 6,640.00 | 6,680.00 | 6,680.00 | 1,843,300 |
| 2022-04-13 | 6,500.00 | 6,730.00 | 6,180.00 | 6,660.00 | 6,660.00 | 4,273,300 |
| 2022-04-12 | 7,020.00 | 7,200.00 | 6,530.00 | 6,530.00 | 6,530.00 | 5,240,400 |
| 2022-04-08 | 7,190.00 | 7,290.00 | 7,010.00 | 7,020.00 | 7,020.00 | 3,428,200 |
| 2022-04-07 | 7,200.00 | 7,400.00 | 7,120.00 | 7,200.00 | 7,200.00 | 2,729,000 |
| 2022-04-06 | 7,300.00 | 7,500.00 | 7,200.00 | 7,200.00 | 7,200.00 | 4,587,900 |
| 2022-04-05 | 7,550.00 | 7,650.00 | 7,440.00 | 7,540.00 | 7,540.00 | 2,770,300 |
| 2022-04-04 | 7,590.00 | 7,600.00 | 7,410.00 | 7,550.00 | 7,550.00 | 3,340,100 |
| 2022-04-01 | 7,100.00 | 7,500.00 | 7,070.00 | 7,310.00 | 7,310.00 | 5,582,800 |
| 2022-03-31 | 7,590.00 | 7,790.00 | 7,070.00 | 7,240.00 | 7,240.00 | 6,936,000 |
| 2022-03-30 | 7,900.00 | 8,080.00 | 7,580.00 | 7,590.00 | 7,590.00 | 12,362,600 |
| 2022-03-29 | 7,820.00 | 8,150.00 | 7,770.00 | 8,140.00 | 8,140.00 | 7,757,300 |
| 2022-03-28 | 7,900.00 | 8,050.00 | 7,680.00 | 7,720.00 | 7,720.00 | 18,047,199 |
| 2022-03-25 | 8,340.00 | 8,400.00 | 8,200.00 | 8,250.00 | 8,250.00 | 6,412,600 |
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.