Duc Long Gia Lai Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 9,400.00 | 9,690.00 | 9,070.00 | 9,690.00 | 9,690.00 | 20,979,600 |
| 2021-12-22 | 8,500.00 | 9,060.00 | 8,500.00 | 9,060.00 | 9,060.00 | 19,931,100 |
| 2021-12-21 | 8,150.00 | 8,650.00 | 8,150.00 | 8,470.00 | 8,470.00 | 12,293,500 |
| 2021-12-20 | 8,010.00 | 8,490.00 | 7,820.00 | 8,400.00 | 8,400.00 | 14,463,800 |
| 2021-12-17 | 8,700.00 | 8,700.00 | 8,250.00 | 8,300.00 | 8,300.00 | 24,518,100 |
| 2021-12-16 | 7,750.00 | 8,140.00 | 7,750.00 | 8,140.00 | 8,140.00 | 14,221,900 |
| 2021-12-15 | 7,450.00 | 7,840.00 | 7,400.00 | 7,610.00 | 7,610.00 | 9,992,200 |
| 2021-12-14 | 7,500.00 | 7,850.00 | 7,400.00 | 7,550.00 | 7,550.00 | 11,738,000 |
| 2021-12-13 | 7,150.00 | 7,590.00 | 7,150.00 | 7,480.00 | 7,480.00 | 10,607,300 |
| 2021-12-10 | 7,200.00 | 7,210.00 | 7,060.00 | 7,120.00 | 7,120.00 | 6,271,300 |
| 2021-12-09 | 7,000.00 | 7,350.00 | 6,960.00 | 7,230.00 | 7,230.00 | 7,119,200 |
| 2021-12-08 | 7,100.00 | 7,160.00 | 6,970.00 | 7,000.00 | 7,000.00 | 6,501,300 |
| 2021-12-07 | 6,930.00 | 7,150.00 | 6,700.00 | 7,090.00 | 7,090.00 | 6,435,200 |
| 2021-12-06 | 7,250.00 | 7,400.00 | 6,710.00 | 6,830.00 | 6,830.00 | 8,277,200 |
| 2021-12-03 | 8,000.00 | 8,000.00 | 7,200.00 | 7,200.00 | 7,200.00 | 11,250,400 |
| 2021-12-02 | 7,300.00 | 7,660.00 | 7,250.00 | 7,660.00 | 7,660.00 | 8,458,400 |
| 2021-12-01 | 6,920.00 | 7,250.00 | 6,920.00 | 7,160.00 | 7,160.00 | 5,889,000 |
| 2021-11-30 | 7,200.00 | 7,260.00 | 6,970.00 | 7,000.00 | 7,000.00 | 9,625,100 |
| 2021-11-29 | 6,820.00 | 7,500.00 | 6,810.00 | 7,120.00 | 7,120.00 | 9,252,000 |
| 2021-11-26 | 7,400.00 | 7,600.00 | 7,190.00 | 7,200.00 | 7,200.00 | 8,549,000 |
| 2021-11-25 | 6,600.00 | 7,170.00 | 6,320.00 | 7,170.00 | 7,170.00 | 11,160,800 |
| 2021-11-24 | 6,850.00 | 7,100.00 | 6,470.00 | 6,710.00 | 6,710.00 | 14,908,900 |
| 2021-11-23 | 7,050.00 | 7,300.00 | 6,920.00 | 6,920.00 | 6,920.00 | 11,527,900 |
| 2021-11-22 | 8,200.00 | 8,220.00 | 7,440.00 | 7,440.00 | 7,440.00 | 10,871,600 |
| 2021-11-19 | 8,100.00 | 8,420.00 | 7,550.00 | 8,000.00 | 8,000.00 | 13,180,900 |
| 2021-11-18 | 8,100.00 | 8,300.00 | 7,920.00 | 8,060.00 | 8,060.00 | 8,655,400 |
| 2021-11-17 | 7,950.00 | 8,130.00 | 7,690.00 | 8,050.00 | 8,050.00 | 7,160,200 |
| 2021-11-16 | 8,200.00 | 8,300.00 | 7,820.00 | 7,830.00 | 7,830.00 | 16,531,301 |
| 2021-11-15 | 8,580.00 | 8,850.00 | 8,270.00 | 8,400.00 | 8,400.00 | 12,470,000 |
| 2021-11-12 | 8,480.00 | 8,650.00 | 8,250.00 | 8,550.00 | 8,550.00 | 10,000,100 |
| 2021-11-11 | 7,900.00 | 8,300.00 | 7,800.00 | 8,250.00 | 8,250.00 | 12,563,600 |
| 2021-11-10 | 7,620.00 | 7,850.00 | 7,620.00 | 7,760.00 | 7,760.00 | 9,636,500 |
| 2021-11-09 | 7,400.00 | 7,750.00 | 7,250.00 | 7,520.00 | 7,520.00 | 11,773,200 |
| 2021-11-08 | 7,150.00 | 7,490.00 | 7,000.00 | 7,350.00 | 7,350.00 | 10,225,500 |
| 2021-11-05 | 7,100.00 | 7,210.00 | 6,990.00 | 7,030.00 | 7,030.00 | 5,179,900 |
| 2021-11-04 | 6,750.00 | 7,240.00 | 6,600.00 | 7,010.00 | 7,010.00 | 8,768,100 |
| 2021-11-03 | 7,400.00 | 7,580.00 | 6,890.00 | 6,890.00 | 6,890.00 | 14,006,800 |
| 2021-11-02 | 7,100.00 | 7,680.00 | 7,000.00 | 7,400.00 | 7,400.00 | 12,263,500 |
| 2021-11-01 | 7,500.00 | 7,700.00 | 7,200.00 | 7,260.00 | 7,260.00 | 10,245,200 |
| 2021-10-29 | 7,690.00 | 7,700.00 | 7,280.00 | 7,460.00 | 7,460.00 | 7,068,100 |
| 2021-10-28 | 6,780.00 | 7,250.00 | 6,770.00 | 7,250.00 | 7,250.00 | 9,782,100 |
| 2021-10-27 | 7,050.00 | 7,090.00 | 6,660.00 | 6,780.00 | 6,780.00 | 12,731,500 |
| 2021-10-26 | 7,000.00 | 7,250.00 | 6,980.00 | 7,080.00 | 7,080.00 | 5,653,400 |
| 2021-10-25 | 6,710.00 | 7,190.00 | 6,400.00 | 7,000.00 | 7,000.00 | 13,506,400 |
| 2021-10-22 | 7,220.00 | 7,500.00 | 6,720.00 | 6,720.00 | 6,720.00 | 28,538,000 |
| 2021-10-21 | 7,800.00 | 8,020.00 | 7,220.00 | 7,220.00 | 7,220.00 | 10,578,100 |
← NewerPage 21 of 21 · 1,246 trading days
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.