Skip to main content
logo
Duc Long Gia Lai Group JSC (HOSE:DLG)
Vietnam flag Vietnam · Delayed Price · Currency is VND
2,760.00
-10.00 (-0.36%)
At close: Dec 4, 2025

HOSE:DLG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,750.002,790.002,750.002,770.002,770.000.36%1,221,980
Dec 4, 20252,830.002,830.002,760.002,760.002,760.00-0.36%1,214,062
Dec 3, 20252,750.002,810.002,730.002,770.002,770.000.73%1,600,989
Dec 2, 20252,750.002,820.002,720.002,750.002,750.00-1,727,973
Dec 1, 20252,750.002,850.002,710.002,750.002,750.001.48%1,880,610
Nov 28, 20252,750.002,770.002,710.002,710.002,710.00-0.37%956,319
Nov 27, 20252,770.002,770.002,680.002,720.002,720.00-1.09%1,099,436
Nov 26, 20252,720.002,750.002,680.002,750.002,750.002.61%1,201,073
Nov 25, 20252,790.002,800.002,680.002,680.002,680.00-3.94%2,395,903
Nov 24, 20252,960.002,960.002,780.002,790.002,790.00-3.79%2,379,946
Nov 21, 20252,860.002,960.002,840.002,900.002,900.001.75%3,087,600
Nov 20, 20252,890.002,960.002,850.002,850.002,850.002.89%6,649,389
Nov 19, 20252,820.002,840.002,730.002,770.002,770.00-0.36%1,651,558
Nov 18, 20252,720.002,890.002,720.002,780.002,780.002.21%2,575,322
Nov 17, 20252,750.002,810.002,720.002,720.002,720.00-1,339,616
Nov 14, 20252,650.002,740.002,650.002,720.002,720.001.49%1,422,102
Nov 13, 20252,700.002,700.002,630.002,680.002,680.001.52%889,383
Nov 12, 20252,580.002,660.002,580.002,640.002,640.002.33%1,025,966
Nov 11, 20252,610.002,630.002,570.002,580.002,580.001.18%455,961
Nov 10, 20252,660.002,680.002,550.002,550.002,550.00-4.14%821,573
Nov 7, 20252,710.002,710.002,600.002,660.002,660.00-2.56%874,067
Nov 6, 20252,680.002,730.002,680.002,730.002,730.000.37%639,390
Nov 5, 20252,760.002,760.002,690.002,720.002,720.00-1.09%959,825
Nov 4, 20252,760.002,800.002,650.002,750.002,750.00-2.14%2,771,557
Nov 3, 20253,000.003,000.002,810.002,810.002,810.00-3,356,868
Oct 31, 20252,920.002,920.002,800.002,810.002,810.00-4.10%2,924,457
Oct 30, 20252,930.002,930.002,870.002,930.002,930.006.93%7,589,295
Oct 29, 20252,740.002,740.002,740.002,740.002,740.006.61%1,214,102
Oct 28, 20252,520.002,580.002,490.002,570.002,570.001.58%750,677
Oct 27, 20252,600.002,600.002,450.002,530.002,530.00-0.78%757,314
Oct 24, 20252,640.002,640.002,550.002,550.002,550.00-3.04%1,241,371
Oct 23, 20252,640.002,710.002,610.002,630.002,630.00-0.38%862,822
Oct 22, 20252,480.002,640.002,480.002,640.002,640.006.88%1,473,603
Oct 21, 20252,400.002,620.002,400.002,470.002,470.000.82%1,873,393
Oct 20, 20252,620.002,630.002,450.002,450.002,450.00-6.84%1,967,496
Oct 17, 20252,620.002,680.002,620.002,630.002,630.00-0.38%1,522,186
Oct 16, 20252,620.002,670.002,610.002,640.002,640.001.15%1,009,209
Oct 15, 20252,680.002,680.002,600.002,610.002,610.00-2.97%2,320,121
Oct 14, 20252,740.002,770.002,680.002,690.002,690.00-2.54%1,592,664
Oct 13, 20252,680.002,770.002,680.002,760.002,760.00-1.43%2,498,107
Oct 10, 20252,810.002,840.002,790.002,800.002,800.00-0.36%1,898,333
Oct 9, 20252,830.002,840.002,790.002,810.002,810.00-1,041,753
Oct 8, 20252,870.002,870.002,810.002,810.002,810.00-0.35%1,045,182
Oct 7, 20252,910.002,920.002,820.002,820.002,820.00-2.08%1,137,079
Oct 6, 20252,820.002,890.002,820.002,880.002,880.002.49%955,493
Oct 3, 20252,850.002,850.002,800.002,810.002,810.00-1.40%1,520,245
Oct 2, 20252,900.002,930.002,840.002,850.002,850.00-1.04%1,067,841
Oct 1, 20252,890.002,900.002,850.002,880.002,880.000.35%549,625
Sep 30, 20252,920.002,940.002,800.002,870.002,870.00-1.37%2,001,184
Sep 29, 20252,970.002,980.002,900.002,910.002,910.00-2.02%1,930,433