Duc Long Gia Lai Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 1,950.00 | 2,030.00 | 1,940.00 | 1,980.00 | 1,980.00 | 1,903,700 |
| 2024-11-08 | 1,930.00 | 2,020.00 | 1,930.00 | 1,950.00 | 1,950.00 | 1,947,500 |
| 2024-11-07 | 1,940.00 | 1,970.00 | 1,910.00 | 1,930.00 | 1,930.00 | 774,900 |
| 2024-11-06 | 1,910.00 | 1,970.00 | 1,890.00 | 1,930.00 | 1,930.00 | 1,498,700 |
| 2024-11-05 | 1,920.00 | 1,940.00 | 1,890.00 | 1,910.00 | 1,910.00 | 635,500 |
| 2024-11-04 | 1,850.00 | 1,970.00 | 1,850.00 | 1,940.00 | 1,940.00 | 914,300 |
| 2024-11-01 | 1,920.00 | 1,930.00 | 1,850.00 | 1,850.00 | 1,850.00 | 2,114,900 |
| 2024-10-31 | 2,000.00 | 2,030.00 | 1,900.00 | 1,930.00 | 1,930.00 | 1,374,300 |
| 2024-10-30 | 2,170.00 | 2,170.00 | 2,010.00 | 2,030.00 | 2,030.00 | 4,311,600 |
| 2024-10-29 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 3,822,700 |
| 2024-10-28 | 1,920.00 | 1,940.00 | 1,900.00 | 1,900.00 | 1,900.00 | 883,300 |
| 2024-10-25 | 1,850.00 | 1,900.00 | 1,840.00 | 1,900.00 | 1,900.00 | 811,700 |
| 2024-10-24 | 1,820.00 | 1,860.00 | 1,810.00 | 1,850.00 | 1,850.00 | 616,500 |
| 2024-10-23 | 1,840.00 | 1,840.00 | 1,810.00 | 1,830.00 | 1,830.00 | 558,300 |
| 2024-10-22 | 1,820.00 | 1,840.00 | 1,810.00 | 1,830.00 | 1,830.00 | 793,100 |
| 2024-10-21 | 1,800.00 | 1,820.00 | 1,790.00 | 1,810.00 | 1,810.00 | 300,500 |
| 2024-10-18 | 1,800.00 | 1,810.00 | 1,790.00 | 1,800.00 | 1,800.00 | 339,900 |
| 2024-10-17 | 1,800.00 | 1,800.00 | 1,770.00 | 1,800.00 | 1,800.00 | 327,400 |
| 2024-10-16 | 1,800.00 | 1,810.00 | 1,790.00 | 1,800.00 | 1,800.00 | 300,000 |
| 2024-10-15 | 1,810.00 | 1,840.00 | 1,780.00 | 1,800.00 | 1,800.00 | 770,900 |
| 2024-10-14 | 1,790.00 | 1,850.00 | 1,790.00 | 1,820.00 | 1,820.00 | 541,400 |
| 2024-10-11 | 1,830.00 | 1,830.00 | 1,790.00 | 1,820.00 | 1,820.00 | 814,300 |
| 2024-10-10 | 1,830.00 | 1,850.00 | 1,820.00 | 1,830.00 | 1,830.00 | 524,600 |
| 2024-10-09 | 1,800.00 | 1,830.00 | 1,800.00 | 1,820.00 | 1,820.00 | 562,300 |
| 2024-10-08 | 1,800.00 | 1,830.00 | 1,790.00 | 1,800.00 | 1,800.00 | 1,420,800 |
| 2024-10-07 | 1,750.00 | 1,790.00 | 1,750.00 | 1,770.00 | 1,770.00 | 843,000 |
| 2024-10-04 | 1,780.00 | 1,850.00 | 1,730.00 | 1,780.00 | 1,780.00 | 2,551,300 |
| 2024-10-03 | 1,990.00 | 1,990.00 | 1,830.00 | 1,850.00 | 1,850.00 | 1,339,900 |
| 2024-10-02 | 1,960.00 | 1,980.00 | 1,920.00 | 1,940.00 | 1,940.00 | 1,551,800 |
| 2024-10-01 | 1,930.00 | 2,000.00 | 1,920.00 | 1,960.00 | 1,960.00 | 1,736,700 |
| 2024-09-30 | 1,940.00 | 1,940.00 | 1,860.00 | 1,880.00 | 1,880.00 | 1,570,300 |
| 2024-09-27 | 1,830.00 | 1,850.00 | 1,810.00 | 1,820.00 | 1,820.00 | 1,210,600 |
| 2024-09-26 | 1,800.00 | 1,830.00 | 1,800.00 | 1,810.00 | 1,810.00 | 1,321,200 |
| 2024-09-25 | 1,780.00 | 1,840.00 | 1,780.00 | 1,790.00 | 1,790.00 | 1,350,100 |
| 2024-09-24 | 1,720.00 | 1,820.00 | 1,700.00 | 1,770.00 | 1,770.00 | 2,173,000 |
| 2024-09-23 | 1,700.00 | 1,730.00 | 1,700.00 | 1,720.00 | 1,720.00 | 1,024,400 |
| 2024-09-20 | 1,700.00 | 1,730.00 | 1,690.00 | 1,700.00 | 1,700.00 | 1,196,400 |
| 2024-09-19 | 1,680.00 | 1,740.00 | 1,680.00 | 1,700.00 | 1,700.00 | 1,186,600 |
| 2024-09-18 | 1,780.00 | 1,800.00 | 1,660.00 | 1,660.00 | 1,660.00 | 5,841,000 |
| 2024-09-17 | 1,770.00 | 1,840.00 | 1,740.00 | 1,780.00 | 1,780.00 | 760,200 |
| 2024-09-16 | 1,860.00 | 1,860.00 | 1,810.00 | 1,840.00 | 1,840.00 | 0 |
| 2024-09-13 | 1,850.00 | 1,890.00 | 1,810.00 | 1,820.00 | 1,820.00 | 542,400 |
| 2024-09-12 | 1,760.00 | 1,880.00 | 1,760.00 | 1,850.00 | 1,850.00 | 786,000 |
| 2024-09-11 | 1,800.00 | 1,800.00 | 1,640.00 | 1,760.00 | 1,760.00 | 618,900 |
| 2024-09-10 | 1,790.00 | 1,820.00 | 1,750.00 | 1,760.00 | 1,760.00 | 439,800 |
| 2024-09-09 | 1,800.00 | 1,800.00 | 1,680.00 | 1,780.00 | 1,780.00 | 526,800 |
| 2024-09-06 | 1,830.00 | 1,840.00 | 1,800.00 | 1,800.00 | 1,800.00 | 765,900 |
| 2024-09-05 | 1,870.00 | 1,890.00 | 1,830.00 | 1,830.00 | 1,830.00 | 765,400 |
| 2024-09-04 | 1,880.00 | 1,890.00 | 1,840.00 | 1,870.00 | 1,870.00 | 330,600 |
| 2024-08-30 | 1,880.00 | 1,900.00 | 1,870.00 | 1,870.00 | 1,870.00 | 513,600 |
| 2024-08-29 | 1,880.00 | 1,920.00 | 1,860.00 | 1,870.00 | 1,870.00 | 391,800 |
| 2024-08-28 | 1,820.00 | 1,940.00 | 1,820.00 | 1,880.00 | 1,880.00 | 1,143,200 |
| 2024-08-27 | 2,000.00 | 2,000.00 | 1,950.00 | 1,950.00 | 1,950.00 | 661,900 |
| 2024-08-26 | 1,960.00 | 2,090.00 | 1,960.00 | 1,960.00 | 1,960.00 | 615,200 |
| 2024-08-23 | 1,960.00 | 2,010.00 | 1,960.00 | 1,970.00 | 1,970.00 | 650,100 |
| 2024-08-22 | 1,980.00 | 2,000.00 | 1,950.00 | 1,960.00 | 1,960.00 | 758,300 |
| 2024-08-21 | 1,970.00 | 2,050.00 | 1,970.00 | 1,990.00 | 1,990.00 | 823,000 |
| 2024-08-20 | 1,970.00 | 2,050.00 | 1,950.00 | 2,020.00 | 2,020.00 | 949,600 |
| 2024-08-19 | 2,010.00 | 2,150.00 | 1,960.00 | 2,150.00 | 2,150.00 | 727,400 |
| 2024-08-16 | 2,040.00 | 2,140.00 | 1,950.00 | 2,010.00 | 2,010.00 | 1,745,600 |
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.