Skip to main content
logo
Duc Long Gia Lai Group JSC (HOSE:DLG)
Vietnam flag Vietnam · Delayed Price · Currency is VND
2,930.00
+190.00 (6.93%)
At close: Oct 30, 2025

HOSE:DLG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20253,000.003,010.002,960.002,970.002,970.00-1.00%1,381,806
Sep 25, 20253,000.003,020.002,980.003,000.003,000.000.67%1,829,816
Sep 24, 20252,960.003,000.002,920.002,980.002,980.001.36%1,782,994
Sep 23, 20252,930.002,980.002,930.002,940.002,940.000.34%1,158,899
Sep 22, 20252,990.003,000.002,880.002,930.002,930.00-1.35%1,622,245
Sep 19, 20252,960.002,990.002,920.002,970.002,970.001.02%1,746,476
Sep 18, 20252,970.003,020.002,940.002,940.002,940.00-1.01%1,580,867
Sep 17, 20252,990.003,120.002,940.002,970.002,970.000.34%2,674,969
Sep 16, 20253,030.003,030.002,950.002,960.002,960.00-1.33%2,120,605
Sep 15, 20252,950.003,030.002,930.003,000.003,000.003.09%2,325,672
Sep 12, 20252,880.002,950.002,880.002,910.002,910.001.75%1,669,995
Sep 11, 20252,890.002,920.002,790.002,860.002,860.00-2.05%3,094,114
Sep 10, 20253,000.003,000.002,890.002,920.002,920.00-1.68%1,989,833
Sep 9, 20252,970.003,000.002,900.002,970.002,970.00-2,152,283
Sep 8, 20253,040.003,090.002,930.002,970.002,970.00-4.19%3,410,630
Sep 5, 20253,120.003,220.003,100.003,100.003,100.000.65%4,619,918
Sep 4, 20253,150.003,160.003,060.003,080.003,080.00-2.22%2,565,712
Sep 3, 20253,060.003,170.003,040.003,150.003,150.003.96%3,559,776
Aug 29, 20253,040.003,120.002,990.003,030.003,030.001.00%2,798,439
Aug 28, 20253,010.003,040.002,960.003,000.003,000.00-0.33%2,510,738
Aug 27, 20253,070.003,070.002,990.003,010.003,010.00-1.95%2,307,071
Aug 26, 20252,930.003,150.002,930.003,070.003,070.003.72%3,162,814
Aug 25, 20253,200.003,200.002,960.002,960.002,960.00-6.33%3,562,306
Aug 22, 20252,980.003,160.002,900.003,160.003,160.006.76%7,183,318
Aug 21, 20253,130.003,140.002,940.002,960.002,960.00-4.52%5,933,567