Duc Long Gia Lai Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 2,000.00 | 2,020.00 | 1,960.00 | 1,990.00 | 1,990.00 | 980,300 |
| 2025-02-10 | 2,030.00 | 2,050.00 | 1,970.00 | 1,990.00 | 1,990.00 | 1,422,300 |
| 2025-02-07 | 2,020.00 | 2,070.00 | 2,020.00 | 2,030.00 | 2,030.00 | 1,706,500 |
| 2025-02-06 | 2,030.00 | 2,080.00 | 2,020.00 | 2,020.00 | 2,020.00 | 1,926,700 |
| 2025-02-05 | 2,120.00 | 2,130.00 | 2,020.00 | 2,020.00 | 2,020.00 | 1,747,800 |
| 2025-02-04 | 2,160.00 | 2,160.00 | 2,060.00 | 2,100.00 | 2,100.00 | 4,151,800 |
| 2025-02-03 | 1,910.00 | 2,020.00 | 1,900.00 | 2,020.00 | 2,020.00 | 2,618,600 |
| 2025-01-24 | 1,870.00 | 1,900.00 | 1,860.00 | 1,890.00 | 1,890.00 | 913,800 |
| 2025-01-23 | 1,880.00 | 1,890.00 | 1,870.00 | 1,870.00 | 1,870.00 | 458,500 |
| 2025-01-22 | 1,910.00 | 1,910.00 | 1,870.00 | 1,890.00 | 1,890.00 | 401,800 |
| 2025-01-21 | 1,930.00 | 1,930.00 | 1,880.00 | 1,910.00 | 1,910.00 | 849,500 |
| 2025-01-20 | 1,930.00 | 1,930.00 | 1,890.00 | 1,920.00 | 1,920.00 | 718,700 |
| 2025-01-17 | 1,950.00 | 1,950.00 | 1,910.00 | 1,930.00 | 1,930.00 | 259,200 |
| 2025-01-16 | 1,960.00 | 1,960.00 | 1,910.00 | 1,940.00 | 1,940.00 | 513,200 |
| 2025-01-15 | 1,950.00 | 1,970.00 | 1,910.00 | 1,930.00 | 1,930.00 | 302,000 |
| 2025-01-14 | 1,960.00 | 1,960.00 | 1,900.00 | 1,900.00 | 1,900.00 | 354,200 |
| 2025-01-13 | 1,870.00 | 1,980.00 | 1,870.00 | 1,960.00 | 1,960.00 | 611,100 |
| 2025-01-10 | 1,970.00 | 2,010.00 | 1,970.00 | 1,970.00 | 1,970.00 | 500,500 |
| 2025-01-09 | 1,960.00 | 2,050.00 | 1,960.00 | 2,010.00 | 2,010.00 | 479,700 |
| 2025-01-08 | 2,000.00 | 2,010.00 | 1,950.00 | 2,000.00 | 2,000.00 | 441,000 |
| 2025-01-07 | 2,000.00 | 2,040.00 | 1,960.00 | 1,970.00 | 1,970.00 | 403,000 |
| 2025-01-06 | 2,010.00 | 2,060.00 | 1,950.00 | 2,000.00 | 2,000.00 | 631,200 |
| 2025-01-03 | 2,080.00 | 2,080.00 | 2,030.00 | 2,030.00 | 2,030.00 | 656,300 |
| 2025-01-02 | 2,080.00 | 2,080.00 | 2,030.00 | 2,080.00 | 2,080.00 | 812,800 |
| 2024-12-31 | 2,170.00 | 2,170.00 | 2,070.00 | 2,080.00 | 2,080.00 | 1,284,900 |
| 2024-12-30 | 2,200.00 | 2,210.00 | 2,020.00 | 2,030.00 | 2,030.00 | 1,308,100 |
| 2024-12-27 | 2,120.00 | 2,160.00 | 2,090.00 | 2,130.00 | 2,130.00 | 1,241,100 |
| 2024-12-26 | 2,040.00 | 2,170.00 | 2,020.00 | 2,100.00 | 2,100.00 | 2,203,300 |
| 2024-12-25 | 2,010.00 | 2,070.00 | 2,010.00 | 2,040.00 | 2,040.00 | 1,584,300 |
| 2024-12-24 | 2,040.00 | 2,040.00 | 1,950.00 | 2,010.00 | 2,010.00 | 1,223,800 |
| 2024-12-23 | 1,980.00 | 2,050.00 | 1,980.00 | 2,030.00 | 2,030.00 | 841,200 |
| 2024-12-20 | 1,940.00 | 2,020.00 | 1,940.00 | 1,970.00 | 1,970.00 | 1,942,300 |
| 2024-12-19 | 1,970.00 | 1,970.00 | 1,910.00 | 1,930.00 | 1,930.00 | 491,200 |
| 2024-12-18 | 1,950.00 | 1,970.00 | 1,950.00 | 1,970.00 | 1,970.00 | 1,019,600 |
| 2024-12-17 | 1,910.00 | 1,960.00 | 1,910.00 | 1,950.00 | 1,950.00 | 509,600 |
| 2024-12-16 | 1,940.00 | 1,940.00 | 1,900.00 | 1,910.00 | 1,910.00 | 304,300 |
| 2024-12-13 | 1,940.00 | 1,950.00 | 1,920.00 | 1,920.00 | 1,920.00 | 695,100 |
| 2024-12-12 | 1,920.00 | 1,950.00 | 1,920.00 | 1,940.00 | 1,940.00 | 695,700 |
| 2024-12-11 | 1,940.00 | 1,950.00 | 1,910.00 | 1,920.00 | 1,920.00 | 580,200 |
| 2024-12-10 | 1,940.00 | 1,970.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,565,200 |
| 2024-12-09 | 1,910.00 | 1,980.00 | 1,910.00 | 1,940.00 | 1,940.00 | 1,360,500 |
| 2024-12-06 | 1,910.00 | 1,920.00 | 1,900.00 | 1,910.00 | 1,910.00 | 445,800 |
| 2024-12-05 | 1,880.00 | 1,930.00 | 1,880.00 | 1,910.00 | 1,910.00 | 781,400 |
| 2024-12-04 | 1,880.00 | 1,940.00 | 1,880.00 | 1,900.00 | 1,900.00 | 650,900 |
| 2024-12-03 | 1,900.00 | 1,950.00 | 1,880.00 | 1,880.00 | 1,880.00 | 583,300 |
| 2024-12-02 | 1,900.00 | 1,950.00 | 1,900.00 | 1,910.00 | 1,910.00 | 232,400 |
| 2024-11-29 | 1,950.00 | 1,950.00 | 1,880.00 | 1,910.00 | 1,910.00 | 801,200 |
| 2024-11-28 | 1,940.00 | 1,970.00 | 1,940.00 | 1,950.00 | 1,950.00 | 405,300 |
| 2024-11-27 | 1,930.00 | 1,950.00 | 1,920.00 | 1,940.00 | 1,940.00 | 336,600 |
| 2024-11-26 | 1,960.00 | 1,960.00 | 1,930.00 | 1,940.00 | 1,940.00 | 222,200 |
| 2024-11-25 | 1,900.00 | 2,000.00 | 1,900.00 | 1,970.00 | 1,970.00 | 1,265,300 |
| 2024-11-22 | 1,870.00 | 1,950.00 | 1,870.00 | 1,900.00 | 1,900.00 | 848,200 |
| 2024-11-21 | 1,870.00 | 1,890.00 | 1,840.00 | 1,870.00 | 1,870.00 | 398,100 |
| 2024-11-20 | 1,820.00 | 1,880.00 | 1,820.00 | 1,840.00 | 1,840.00 | 555,700 |
| 2024-11-19 | 1,860.00 | 1,890.00 | 1,850.00 | 1,850.00 | 1,850.00 | 475,500 |
| 2024-11-18 | 1,800.00 | 1,890.00 | 1,800.00 | 1,860.00 | 1,860.00 | 847,400 |
| 2024-11-15 | 1,870.00 | 1,870.00 | 1,760.00 | 1,800.00 | 1,800.00 | 1,693,100 |
| 2024-11-14 | 1,900.00 | 1,950.00 | 1,860.00 | 1,870.00 | 1,870.00 | 1,077,500 |
| 2024-11-13 | 1,940.00 | 1,970.00 | 1,880.00 | 1,940.00 | 1,940.00 | 728,300 |
| 2024-11-12 | 2,000.00 | 2,020.00 | 1,940.00 | 1,940.00 | 1,940.00 | 929,600 |
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.