Skip to main content
logo
Duc Long Gia Lai Group JSC (HOSE:DLG)
Vietnam flag Vietnam · Delayed Price · Currency is VND
3,320.00
+210.00 (6.75%)
At close: Jan 20, 2026

HOSE:DLG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 20262,820.002,920.002,750.002,910.002,910.004.68%4,784,527
Jan 15, 20262,650.002,780.002,590.002,780.002,780.006.92%6,503,390
Jan 14, 20262,580.002,680.002,580.002,600.002,600.001.17%1,893,783
Jan 13, 20262,570.002,620.002,560.002,570.002,570.00-1,239,420
Jan 12, 20262,470.002,610.002,470.002,570.002,570.000.39%2,265,902
Jan 9, 20262,620.002,630.002,530.002,560.002,560.00-2.29%2,038,914
Jan 8, 20262,650.002,650.002,620.002,620.002,620.00-592,110
Jan 7, 20262,640.002,640.002,600.002,620.002,620.000.38%1,064,134
Jan 6, 20262,610.002,650.002,600.002,610.002,610.00-0.38%808,345
Jan 5, 20262,670.002,700.002,610.002,620.002,620.00-1.50%1,088,226
Dec 31, 20252,730.002,730.002,660.002,660.002,660.00-2.56%1,326,531
Dec 30, 20252,600.002,770.002,580.002,730.002,730.005.00%2,534,551
Dec 29, 20252,570.002,600.002,560.002,600.002,600.001.17%859,459
Dec 26, 20252,590.002,630.002,520.002,570.002,570.00-1.53%1,766,145
Dec 25, 20252,650.002,650.002,600.002,610.002,610.00-0.76%893,940
Dec 24, 20252,650.002,670.002,600.002,630.002,630.00-0.75%1,409,443
Dec 23, 20252,680.002,730.002,610.002,650.002,650.00-0.38%1,585,350
Dec 22, 20252,620.002,700.002,620.002,660.002,660.001.53%1,277,896
Dec 19, 20252,680.002,700.002,610.002,620.002,620.00-2.24%1,740,292
Dec 18, 20252,690.002,700.002,660.002,680.002,680.000.37%631,406
Dec 17, 20252,760.002,760.002,660.002,670.002,670.00-1.48%668,575
Dec 16, 20252,700.002,750.002,610.002,710.002,710.001.88%1,724,747
Dec 15, 20252,770.002,800.002,610.002,660.002,660.00-3.27%2,499,140
Dec 12, 20252,940.002,940.002,720.002,750.002,750.00-5.82%2,978,063
Dec 11, 20252,800.002,960.002,800.002,920.002,920.004.29%3,617,481
Dec 10, 20252,790.002,890.002,740.002,800.002,800.000.72%1,924,729
Dec 9, 20252,860.002,930.002,760.002,780.002,780.00-1.77%2,046,251
Dec 8, 20252,770.002,900.002,770.002,830.002,830.002.17%3,369,714
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