Duc Long Gia Lai Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 8,100.00 | 8,490.00 | 8,070.00 | 8,340.00 | 8,340.00 | 8,774,800 |
| 2022-03-23 | 7,860.00 | 8,390.00 | 7,860.00 | 8,100.00 | 8,100.00 | 9,587,500 |
| 2022-03-22 | 8,180.00 | 8,180.00 | 7,900.00 | 7,900.00 | 7,900.00 | 12,104,600 |
| 2022-03-21 | 8,000.00 | 8,200.00 | 7,920.00 | 8,180.00 | 8,180.00 | 7,393,900 |
| 2022-03-18 | 7,820.00 | 8,100.00 | 7,760.00 | 7,930.00 | 7,930.00 | 11,916,300 |
| 2022-03-17 | 7,400.00 | 7,800.00 | 7,400.00 | 7,720.00 | 7,720.00 | 12,134,000 |
| 2022-03-16 | 7,280.00 | 7,480.00 | 7,280.00 | 7,350.00 | 7,350.00 | 2,937,800 |
| 2022-03-15 | 7,200.00 | 7,360.00 | 7,080.00 | 7,240.00 | 7,240.00 | 3,348,200 |
| 2022-03-14 | 7,500.00 | 7,500.00 | 7,110.00 | 7,200.00 | 7,200.00 | 5,589,900 |
| 2022-03-11 | 7,460.00 | 7,690.00 | 7,370.00 | 7,500.00 | 7,500.00 | 7,268,400 |
| 2022-03-10 | 7,540.00 | 7,640.00 | 7,470.00 | 7,470.00 | 7,470.00 | 4,267,800 |
| 2022-03-09 | 7,550.00 | 7,600.00 | 7,290.00 | 7,410.00 | 7,410.00 | 5,211,000 |
| 2022-03-08 | 7,770.00 | 7,950.00 | 7,500.00 | 7,530.00 | 7,530.00 | 8,305,400 |
| 2022-03-07 | 7,500.00 | 7,900.00 | 7,380.00 | 7,770.00 | 7,770.00 | 10,849,900 |
| 2022-03-04 | 7,520.00 | 7,700.00 | 7,500.00 | 7,500.00 | 7,500.00 | 5,809,500 |
| 2022-03-03 | 7,370.00 | 7,700.00 | 7,320.00 | 7,500.00 | 7,500.00 | 6,782,500 |
| 2022-03-02 | 7,320.00 | 7,460.00 | 7,250.00 | 7,300.00 | 7,300.00 | 5,022,500 |
| 2022-03-01 | 7,250.00 | 7,500.00 | 7,200.00 | 7,250.00 | 7,250.00 | 7,887,000 |
| 2022-02-28 | 7,120.00 | 7,420.00 | 7,070.00 | 7,210.00 | 7,210.00 | 3,793,500 |
| 2022-02-25 | 7,310.00 | 7,310.00 | 7,150.00 | 7,170.00 | 7,170.00 | 4,610,100 |
| 2022-02-24 | 7,560.00 | 7,560.00 | 7,050.00 | 7,050.00 | 7,050.00 | 11,058,600 |
| 2022-02-23 | 7,550.00 | 7,700.00 | 7,480.00 | 7,580.00 | 7,580.00 | 3,478,700 |
| 2022-02-22 | 7,500.00 | 7,730.00 | 7,290.00 | 7,440.00 | 7,440.00 | 6,471,500 |
| 2022-02-21 | 7,220.00 | 7,720.00 | 7,170.00 | 7,720.00 | 7,720.00 | 10,085,500 |
| 2022-02-18 | 7,070.00 | 7,290.00 | 7,070.00 | 7,220.00 | 7,220.00 | 3,655,400 |
| 2022-02-17 | 7,240.00 | 7,330.00 | 7,150.00 | 7,170.00 | 7,170.00 | 3,973,300 |
| 2022-02-16 | 6,890.00 | 7,240.00 | 6,800.00 | 7,240.00 | 7,240.00 | 6,585,000 |
| 2022-02-15 | 6,800.00 | 6,900.00 | 6,690.00 | 6,790.00 | 6,790.00 | 2,963,600 |
| 2022-02-14 | 6,800.00 | 6,900.00 | 6,770.00 | 6,800.00 | 6,800.00 | 3,457,700 |
| 2022-02-11 | 7,090.00 | 7,180.00 | 6,900.00 | 6,990.00 | 6,990.00 | 3,791,100 |
| 2022-02-10 | 7,120.00 | 7,200.00 | 7,050.00 | 7,090.00 | 7,090.00 | 2,754,300 |
| 2022-02-09 | 6,800.00 | 7,100.00 | 6,730.00 | 7,050.00 | 7,050.00 | 3,921,200 |
| 2022-02-08 | 7,100.00 | 7,140.00 | 6,810.00 | 6,910.00 | 6,910.00 | 5,509,400 |
| 2022-02-07 | 6,980.00 | 7,120.00 | 6,750.00 | 7,120.00 | 7,120.00 | 3,861,800 |
| 2022-01-28 | 6,200.00 | 6,770.00 | 6,150.00 | 6,660.00 | 6,660.00 | 3,512,100 |
| 2022-01-27 | 6,430.00 | 6,700.00 | 6,400.00 | 6,400.00 | 6,400.00 | 3,707,100 |
| 2022-01-26 | 7,010.00 | 7,200.00 | 6,600.00 | 6,600.00 | 6,600.00 | 3,863,800 |
| 2022-01-25 | 6,650.00 | 7,110.00 | 6,600.00 | 6,960.00 | 6,960.00 | 4,255,300 |
| 2022-01-24 | 7,490.00 | 7,490.00 | 6,950.00 | 6,950.00 | 6,950.00 | 8,303,200 |
| 2022-01-21 | 7,400.00 | 7,470.00 | 7,200.00 | 7,470.00 | 7,470.00 | 4,548,100 |
| 2022-01-20 | 6,150.00 | 6,990.00 | 6,150.00 | 6,990.00 | 6,990.00 | 5,890,300 |
| 2022-01-19 | 6,600.00 | 7,000.00 | 6,540.00 | 6,540.00 | 6,540.00 | 13,554,000 |
| 2022-01-18 | 7,030.00 | 7,460.00 | 7,030.00 | 7,030.00 | 7,030.00 | 9,847,000 |
| 2022-01-17 | 8,390.00 | 8,390.00 | 7,550.00 | 7,550.00 | 7,550.00 | 9,432,500 |
| 2022-01-14 | 7,940.00 | 8,800.00 | 7,940.00 | 8,110.00 | 8,110.00 | 16,043,600 |
| 2022-01-13 | 8,530.00 | 9,000.00 | 8,530.00 | 8,530.00 | 8,530.00 | 13,715,900 |
| 2022-01-12 | 9,300.00 | 9,700.00 | 9,170.00 | 9,170.00 | 9,170.00 | 8,538,800 |
| 2022-01-11 | 10,100.00 | 10,500.00 | 9,850.00 | 9,850.00 | 9,850.00 | 13,418,700 |
| 2022-01-10 | 10,400.00 | 11,100.00 | 10,150.00 | 10,200.00 | 10,200.00 | 19,389,301 |
| 2022-01-07 | 10,200.00 | 10,600.00 | 10,000.00 | 10,400.00 | 10,400.00 | 12,410,400 |
| 2022-01-06 | 9,700.00 | 10,400.00 | 9,500.00 | 10,200.00 | 10,200.00 | 13,914,400 |
| 2022-01-05 | 9,800.00 | 9,970.00 | 9,590.00 | 9,740.00 | 9,740.00 | 9,473,500 |
| 2022-01-04 | 9,360.00 | 9,600.00 | 9,180.00 | 9,430.00 | 9,430.00 | 9,491,300 |
| 2021-12-31 | 9,600.00 | 10,000.00 | 9,270.00 | 9,360.00 | 9,360.00 | 12,789,900 |
| 2021-12-30 | 10,000.00 | 10,500.00 | 9,750.00 | 9,750.00 | 9,750.00 | 15,618,400 |
| 2021-12-29 | 10,800.00 | 10,850.00 | 10,150.00 | 10,250.00 | 10,250.00 | 11,914,700 |
| 2021-12-28 | 10,600.00 | 10,750.00 | 10,100.00 | 10,500.00 | 10,500.00 | 13,350,300 |
| 2021-12-27 | 9,300.00 | 10,050.00 | 8,800.00 | 10,050.00 | 10,050.00 | 21,292,301 |
| 2021-12-24 | 10,000.00 | 10,200.00 | 9,300.00 | 9,400.00 | 9,400.00 | 13,950,300 |
| 2021-12-23 | 9,400.00 | 9,690.00 | 9,070.00 | 9,690.00 | 9,690.00 | 20,979,600 |
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.