Duc Long Gia Lai Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 2,310.00 | 2,340.00 | 2,280.00 | 2,300.00 | 2,300.00 | 1,905,000 |
| 2025-05-09 | 2,360.00 | 2,460.00 | 2,350.00 | 2,350.00 | 2,350.00 | 4,291,200 |
| 2025-05-08 | 2,190.00 | 2,340.00 | 2,190.00 | 2,320.00 | 2,320.00 | 4,224,500 |
| 2025-05-07 | 2,070.00 | 2,190.00 | 2,070.00 | 2,190.00 | 2,190.00 | 4,845,700 |
| 2025-05-06 | 2,040.00 | 2,060.00 | 2,040.00 | 2,050.00 | 2,050.00 | 752,900 |
| 2025-05-05 | 2,080.00 | 2,080.00 | 2,030.00 | 2,030.00 | 2,030.00 | 820,500 |
| 2025-04-29 | 2,050.00 | 2,070.00 | 2,040.00 | 2,060.00 | 2,060.00 | 1,283,400 |
| 2025-04-28 | 2,050.00 | 2,070.00 | 2,030.00 | 2,050.00 | 2,050.00 | 1,283,700 |
| 2025-04-25 | 2,030.00 | 2,050.00 | 2,010.00 | 2,050.00 | 2,050.00 | 1,151,600 |
| 2025-04-24 | 2,030.00 | 2,050.00 | 2,000.00 | 2,030.00 | 2,030.00 | 1,455,000 |
| 2025-04-23 | 2,040.00 | 2,050.00 | 2,000.00 | 2,030.00 | 2,030.00 | 1,151,500 |
| 2025-04-22 | 2,070.00 | 2,070.00 | 1,910.00 | 1,990.00 | 1,990.00 | 3,344,300 |
| 2025-04-21 | 2,110.00 | 2,110.00 | 2,020.00 | 2,050.00 | 2,050.00 | 1,429,200 |
| 2025-04-18 | 2,070.00 | 2,120.00 | 2,070.00 | 2,100.00 | 2,100.00 | 1,539,000 |
| 2025-04-17 | 2,010.00 | 2,070.00 | 2,010.00 | 2,060.00 | 2,060.00 | 1,932,200 |
| 2025-04-16 | 2,100.00 | 2,100.00 | 2,050.00 | 2,050.00 | 2,050.00 | 928,300 |
| 2025-04-15 | 2,020.00 | 2,090.00 | 2,020.00 | 2,070.00 | 2,070.00 | 2,417,200 |
| 2025-04-14 | 2,050.00 | 2,100.00 | 2,020.00 | 2,060.00 | 2,060.00 | 1,365,400 |
| 2025-04-11 | 2,040.00 | 2,040.00 | 1,950.00 | 2,040.00 | 2,040.00 | 4,715,300 |
| 2025-04-10 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 112,000 |
| 2025-04-09 | 1,800.00 | 1,950.00 | 1,740.00 | 1,790.00 | 1,790.00 | 2,573,000 |
| 2025-04-08 | 1,970.00 | 2,020.00 | 1,840.00 | 1,840.00 | 1,840.00 | 4,576,400 |
| 2025-04-04 | 1,970.00 | 2,000.00 | 1,970.00 | 1,970.00 | 1,970.00 | 6,476,600 |
| 2025-04-03 | 2,110.00 | 2,180.00 | 2,110.00 | 2,110.00 | 2,110.00 | 3,401,500 |
| 2025-04-02 | 2,200.00 | 2,290.00 | 2,180.00 | 2,260.00 | 2,260.00 | 2,516,700 |
| 2025-04-01 | 2,170.00 | 2,250.00 | 2,150.00 | 2,190.00 | 2,190.00 | 2,825,200 |
| 2025-03-31 | 2,200.00 | 2,280.00 | 2,140.00 | 2,180.00 | 2,180.00 | 2,670,400 |
| 2025-03-28 | 2,070.00 | 2,200.00 | 2,070.00 | 2,200.00 | 2,200.00 | 9,461,500 |
| 2025-03-27 | 2,050.00 | 2,080.00 | 2,040.00 | 2,060.00 | 2,060.00 | 642,000 |
| 2025-03-26 | 2,080.00 | 2,120.00 | 2,050.00 | 2,050.00 | 2,050.00 | 1,764,700 |
| 2025-03-25 | 2,030.00 | 2,110.00 | 2,030.00 | 2,090.00 | 2,090.00 | 1,749,800 |
| 2025-03-24 | 2,100.00 | 2,100.00 | 2,010.00 | 2,030.00 | 2,030.00 | 2,060,600 |
| 2025-03-21 | 2,260.00 | 2,260.00 | 2,080.00 | 2,100.00 | 2,100.00 | 5,028,900 |
| 2025-03-20 | 1,990.00 | 2,120.00 | 1,970.00 | 2,120.00 | 2,120.00 | 3,649,600 |
| 2025-03-19 | 1,990.00 | 2,010.00 | 1,970.00 | 1,990.00 | 1,990.00 | 1,068,600 |
| 2025-03-18 | 1,970.00 | 2,000.00 | 1,970.00 | 1,990.00 | 1,990.00 | 716,500 |
| 2025-03-17 | 1,970.00 | 2,000.00 | 1,950.00 | 1,970.00 | 1,970.00 | 1,475,600 |
| 2025-03-14 | 1,970.00 | 2,020.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,064,600 |
| 2025-03-13 | 2,000.00 | 2,020.00 | 1,980.00 | 1,990.00 | 1,990.00 | 1,487,700 |
| 2025-03-12 | 2,020.00 | 2,030.00 | 2,000.00 | 2,020.00 | 2,020.00 | 1,277,900 |
| 2025-03-11 | 2,010.00 | 2,030.00 | 2,000.00 | 2,020.00 | 2,020.00 | 1,398,400 |
| 2025-03-10 | 2,020.00 | 2,050.00 | 2,020.00 | 2,030.00 | 2,030.00 | 1,454,500 |
| 2025-03-07 | 2,000.00 | 2,040.00 | 2,000.00 | 2,020.00 | 2,020.00 | 2,210,000 |
| 2025-03-06 | 1,980.00 | 2,000.00 | 1,980.00 | 2,000.00 | 2,000.00 | 1,147,800 |
| 2025-03-05 | 2,020.00 | 2,020.00 | 1,970.00 | 1,980.00 | 1,980.00 | 1,019,100 |
| 2025-03-04 | 2,000.00 | 2,020.00 | 1,990.00 | 2,000.00 | 2,000.00 | 910,300 |
| 2025-03-03 | 2,010.00 | 2,020.00 | 1,990.00 | 2,020.00 | 2,020.00 | 1,680,900 |
| 2025-02-28 | 2,040.00 | 2,040.00 | 2,000.00 | 2,010.00 | 2,010.00 | 1,771,900 |
| 2025-02-27 | 2,010.00 | 2,040.00 | 2,000.00 | 2,010.00 | 2,010.00 | 1,819,500 |
| 2025-02-26 | 2,010.00 | 2,020.00 | 2,000.00 | 2,010.00 | 2,010.00 | 792,800 |
| 2025-02-25 | 2,050.00 | 2,070.00 | 2,000.00 | 2,010.00 | 2,010.00 | 1,851,400 |
| 2025-02-24 | 1,990.00 | 2,060.00 | 1,990.00 | 2,030.00 | 2,030.00 | 1,960,500 |
| 2025-02-21 | 1,990.00 | 2,010.00 | 1,970.00 | 1,990.00 | 1,990.00 | 1,695,900 |
| 2025-02-20 | 2,000.00 | 2,030.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,439,300 |
| 2025-02-19 | 2,000.00 | 2,030.00 | 1,990.00 | 2,000.00 | 2,000.00 | 2,861,100 |
| 2025-02-18 | 2,000.00 | 2,020.00 | 1,990.00 | 2,000.00 | 2,000.00 | 1,190,800 |
| 2025-02-17 | 2,040.00 | 2,040.00 | 1,990.00 | 2,000.00 | 2,000.00 | 1,126,400 |
| 2025-02-14 | 1,970.00 | 2,050.00 | 1,970.00 | 2,000.00 | 2,000.00 | 1,518,100 |
| 2025-02-13 | 1,990.00 | 1,990.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,112,900 |
| 2025-02-12 | 1,990.00 | 2,010.00 | 1,960.00 | 1,990.00 | 1,990.00 | 1,610,400 |
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.